Cintas Corporation (CTAS) Historical Stock Data
661.29 ↓1.15 (-0.17%)
As of April 19, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CTAS is down -0.13% a day on average. There have been 12 days where Cintas Corporation closed green and 18 days where CTAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 666.01 | 661.29 | ↓$4.72 (-0.71%) | 659.00 | 669.22 | 390.06K |
| 2024-04-18 | 667.96 | 662.44 | ↓$5.52 (-0.83%) | 661.71 | 671.75 | 212.17K |
| 2024-04-17 | 671.86 | 668.51 | ↓$3.35 (-0.50%) | 664.87 | 676.24 | 295.76K |
| 2024-04-16 | 668.98 | 666.56 | ↓$2.42 (-0.36%) | 664.51 | 669.96 | 340.29K |
| 2024-04-15 | 678.68 | 664.72 | ↓$13.96 (-2.06%) | 662.03 | 678.76 | 462.12K |
| 2024-04-12 | 665.71 | 668.41 | ↑$2.70 (0.41%) | 665.71 | 670.77 | 324.30K |
| 2024-04-11 | 671.82 | 671.13 | ↓$0.69 (-0.10%) | 667.07 | 675.24 | 309.51K |
| 2024-04-10 | 668.30 | 670.96 | ↑$2.66 (0.40%) | 667.00 | 673.89 | 282.22K |
| 2024-04-09 | 677.58 | 677.72 | ↑$0.14 (0.02%) | 672.13 | 682.14 | 269.09K |
| 2024-04-08 | 673.69 | 677.42 | ↑$3.73 (0.55%) | 670.00 | 679.29 | 361.48K |
| 2024-04-05 | 668.09 | 673.69 | ↑$5.60 (0.84%) | 666.09 | 674.97 | 348.71K |
| 2024-04-04 | 687.76 | 664.51 | ↓$23.25 (-3.38%) | 663.30 | 689.47 | 388.22K |
| 2024-04-03 | 678.01 | 678.85 | ↑$0.84 (0.12%) | 673.64 | 680.83 | 403.88K |
| 2024-04-02 | 679.92 | 675.74 | ↓$4.18 (-0.61%) | 675.51 | 681.62 | 523.35K |
| 2024-04-01 | 685.65 | 680.54 | ↓$5.11 (-0.75%) | 675.68 | 686.55 | 466.61K |
| 2024-03-28 | 688.28 | 687.03 | ↓$1.25 (-0.18%) | 680.42 | 689.29 | 572.44K |
| 2024-03-27 | 658.51 | 685.64 | ↑$27.13 (4.12%) | 658.51 | 704.84 | 1.11M |
| 2024-03-26 | 635.72 | 633.40 | ↓$2.32 (-0.36%) | 632.39 | 639.15 | 332.57K |
| 2024-03-25 | 639.75 | 635.66 | ↓$4.09 (-0.64%) | 635.27 | 644.46 | 311.95K |
| 2024-03-22 | 644.48 | 639.39 | ↓$5.09 (-0.79%) | 636.75 | 644.48 | 300.55K |
| 2024-03-21 | 638.35 | 642.16 | ↑$3.81 (0.60%) | 636.44 | 644.96 | 301.89K |
| 2024-03-20 | 627.30 | 634.99 | ↑$7.69 (1.23%) | 627.30 | 636.47 | 272.02K |
| 2024-03-19 | 626.07 | 627.67 | ↑$1.60 (0.26%) | 623.56 | 628.22 | 356.61K |
| 2024-03-18 | 631.19 | 624.96 | ↓$6.23 (-0.99%) | 624.45 | 633.29 | 355.91K |
| 2024-03-15 | 628.61 | 627.38 | ↓$1.23 (-0.20%) | 623.39 | 630.20 | 688.23K |
| 2024-03-14 | 626.21 | 629.70 | ↑$3.49 (0.56%) | 622.05 | 631.34 | 324.50K |
| 2024-03-13 | 626.28 | 623.28 | ↓$3.00 (-0.48%) | 619.30 | 626.28 | 471.52K |
| 2024-03-12 | 622.40 | 626.70 | ↑$4.30 (0.69%) | 620.88 | 627.96 | 259.86K |
| 2024-03-11 | 627.42 | 624.45 | ↓$2.97 (-0.47%) | 616.62 | 627.75 | 203.15K |
| 2024-03-08 | 627.63 | 625.37 | ↓$2.26 (-0.36%) | 623.72 | 630.00 | 303.35K |
Create an account or log in to view more rows.
$CTAS Another boring day I believe
$CTAS Tendie tickets on discount today!!!
$CTAS HOLDING LONG AND STRONG!!!
$CTAS I’ll be buying more if this dips!
$CTAS lets go <3
$CTAS LFFGG
$CTAS unstoppable up wow
$CTAS YALL READY????????
$CTAS this will breakout Monday
$CTAS Good morning gang!