Cintas Corporation (CTAS) Historical Stock Data
223.57 ↑1.85 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTAS is up 0.23% a day on average. There have been 15 days where Cintas Corporation closed green and 15 days where CTAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-12 | 221.53 | 223.57 | ↑$2.04 (0.92%) | 220.97 | 223.61 | 1.47M |
| 2025-06-11 | 221.94 | 221.72 | ↓$0.22 (-0.10%) | 219.82 | 222.64 | 1.52M |
| 2025-06-10 | 224.16 | 222.22 | ↓$1.94 (-0.87%) | 221.04 | 224.38 | 2.10M |
| 2025-06-09 | 226.94 | 224.60 | ↓$2.34 (-1.03%) | 222.67 | 227.17 | 1.15M |
| 2025-06-06 | 228.78 | 227.66 | ↓$1.12 (-0.49%) | 226.99 | 229.24 | 1.01M |
| 2025-06-05 | 227.57 | 226.90 | ↓$0.67 (-0.29%) | 226.12 | 228.12 | 1.29M |
| 2025-06-04 | 228.25 | 227.37 | ↓$0.88 (-0.39%) | 226.82 | 228.66 | 1.30M |
| 2025-06-03 | 226.48 | 227.58 | ↑$1.10 (0.49%) | 225.04 | 227.77 | 1.39M |
| 2025-06-02 | 225.00 | 226.69 | ↑$1.69 (0.75%) | 223.65 | 226.72 | 1.14M |
| 2025-05-30 | 225.48 | 226.50 | ↑$1.02 (0.45%) | 224.43 | 227.80 | 2.39M |
| 2025-05-29 | 225.10 | 224.75 | ↓$0.34 (-0.15%) | 223.21 | 225.95 | 0.97M |
| 2025-05-28 | 226.01 | 225.08 | ↓$0.93 (-0.41%) | 224.89 | 226.87 | 0.99M |
| 2025-05-27 | 224.43 | 225.88 | ↑$1.45 (0.65%) | 223.34 | 226.16 | 1.60M |
| 2025-05-23 | 220.00 | 222.29 | ↑$2.29 (1.04%) | 219.01 | 223.07 | 1.30M |
| 2025-05-22 | 220.39 | 221.66 | ↑$1.27 (0.58%) | 219.90 | 222.93 | 1.21M |
| 2025-05-21 | 221.17 | 221.05 | ↓$0.12 (-0.05%) | 220.65 | 222.77 | 1.30M |
| 2025-05-20 | 219.17 | 222.87 | ↑$3.70 (1.69%) | 218.90 | 223.01 | 0.95M |
| 2025-05-19 | 220.52 | 223.03 | ↑$2.51 (1.14%) | 220.00 | 223.30 | 1.14M |
| 2025-05-16 | 218.49 | 220.85 | ↑$2.36 (1.08%) | 217.26 | 220.91 | 1.43M |
| 2025-05-15 | 214.37 | 218.49 | ↑$4.12 (1.92%) | 214.37 | 218.71 | 1.14M |
| 2025-05-14 | 214.36 | 214.19 | ↓$0.17 (-0.08%) | 212.84 | 214.89 | 1.33M |
| 2025-05-13 | 217.40 | 215.33 | ↓$2.07 (-0.95%) | 215.22 | 218.26 | 1.39M |
| 2025-05-12 | 218.01 | 216.99 | ↓$1.02 (-0.47%) | 212.67 | 218.01 | 1.91M |
| 2025-05-09 | 215.17 | 214.74 | ↓$0.43 (-0.20%) | 214.00 | 215.48 | 0.97M |
| 2025-05-08 | 216.25 | 214.96 | ↓$1.29 (-0.60%) | 214.82 | 218.20 | 1.54M |
| 2025-05-07 | 213.33 | 215.11 | ↑$1.78 (0.83%) | 212.98 | 216.20 | 1.97M |
| 2025-05-06 | 210.75 | 213.31 | ↑$2.56 (1.21%) | 209.86 | 213.66 | 1.35M |
| 2025-05-05 | 211.00 | 211.82 | ↑$0.82 (0.39%) | 210.10 | 212.54 | 1.07M |
| 2025-05-02 | 211.30 | 211.55 | ↑$0.25 (0.12%) | 209.99 | 214.18 | 1.37M |
| 2025-05-01 | 210.33 | 209.55 | ↓$0.78 (-0.37%) | 206.78 | 210.88 | 1.44M |
Create an account or log in to view more rows.
$CTAS Not another do nothing day
$CTAS bag holders for life club
$CTAS coming now
$CTAS Dip buyers are going to get wrecked
$CTAS MACD turned bullish
$CTAS hi hi
$CTAS time to short this
$CTAS Another boring day I believe
$CTAS Tendie tickets on discount today!!!
$CTAS HOLDING LONG AND STRONG!!!