NasdaqGS - Nasdaq Real Time Price USD

Cintas Corporation (CTAS)

665.25 +1.12 (+0.17%)
At close: April 25 at 4:00 PM EDT
656.01 -9.24 (-1.39%)
After hours: April 25 at 6:50 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 664.86 667.70 658.50 665.25 665.25 289,700
Apr 24, 2024 663.72 666.88 660.78 664.13 664.13 751,900
Apr 23, 2024 666.29 669.53 665.15 666.33 666.33 542,800
Apr 22, 2024 666.67 669.69 663.42 665.00 665.00 401,600
Apr 19, 2024 666.01 669.22 659.00 661.29 661.29 390,100
Apr 18, 2024 667.96 671.75 661.71 662.44 662.44 212,200
Apr 17, 2024 671.86 676.24 664.87 668.51 668.51 295,800
Apr 16, 2024 668.98 669.96 664.51 666.56 666.56 340,300
Apr 15, 2024 678.68 678.76 662.03 664.72 664.72 462,000
Apr 12, 2024 665.71 670.77 665.71 668.41 668.41 324,300
Apr 11, 2024 671.82 675.24 667.07 671.13 671.13 309,500
Apr 10, 2024 668.30 673.89 667.00 670.96 670.96 282,200
Apr 9, 2024 677.58 682.14 672.13 677.72 677.72 269,100
Apr 8, 2024 673.69 679.29 670.00 677.42 677.42 361,500
Apr 5, 2024 668.09 674.97 666.09 673.69 673.69 348,700
Apr 4, 2024 687.76 689.47 663.30 664.51 664.51 388,200
Apr 3, 2024 678.01 680.83 673.64 678.85 678.85 403,900
Apr 2, 2024 679.92 681.62 675.51 675.74 675.74 523,300
Apr 1, 2024 685.65 686.55 675.68 680.54 680.54 466,600
Mar 28, 2024 688.28 689.29 680.42 687.03 687.03 572,400
Mar 27, 2024 658.51 704.84 658.51 685.64 685.64 1,107,100
Mar 26, 2024 635.72 639.14 632.39 633.40 633.40 332,800
Mar 25, 2024 639.75 644.46 635.27 635.66 635.66 311,900
Mar 22, 2024 644.48 644.48 636.75 639.39 639.39 300,400
Mar 21, 2024 638.35 644.96 636.44 642.16 642.16 301,900
Mar 20, 2024 627.30 636.47 627.30 634.99 634.99 272,000
Mar 19, 2024 626.07 628.22 623.56 627.67 627.67 356,600
Mar 18, 2024 631.19 633.29 624.45 624.96 624.96 355,900
Mar 15, 2024 628.61 630.20 623.39 627.38 627.38 688,200
Mar 14, 2024 626.21 631.34 622.05 629.70 629.70 324,500
Mar 13, 2024 626.28 626.28 619.30 623.28 623.28 471,500
Mar 12, 2024 622.40 627.96 620.88 626.70 626.70 259,900
Mar 11, 2024 627.42 627.75 616.62 624.45 624.45 203,200
Mar 8, 2024 627.63 630.00 623.72 625.37 625.37 303,300
Mar 7, 2024 630.25 632.03 627.22 628.38 628.38 255,600
Mar 6, 2024 627.12 630.66 624.02 625.80 625.80 327,200
Mar 5, 2024 627.12 628.68 621.17 625.39 625.39 330,200
Mar 4, 2024 629.46 631.84 627.45 629.24 629.24 223,200
Mar 1, 2024 620.18 630.63 619.93 628.36 628.36 296,600
Feb 29, 2024 633.00 633.00 627.23 628.61 628.61 403,300
Feb 28, 2024 629.49 632.37 627.75 630.72 630.72 211,500
Feb 27, 2024 631.57 631.57 626.52 628.15 628.15 273,700
Feb 26, 2024 632.19 636.37 631.28 633.94 633.94 444,500
Feb 23, 2024 627.95 634.30 627.95 633.10 633.10 178,000
Feb 22, 2024 622.73 628.61 622.73 627.10 627.10 339,800
Feb 21, 2024 617.23 619.13 613.78 618.66 618.66 309,000
Feb 20, 2024 614.68 619.18 611.07 614.64 614.64 423,500
Feb 16, 2024 620.89 621.78 612.74 614.66 614.66 339,700
Feb 15, 2024 616.09 621.93 613.47 621.02 621.02 303,300
Feb 14, 2024 1.35 Dividend
Feb 14, 2024 606.47 613.19 603.77 612.67 612.67 356,800
Feb 13, 2024 611.00 611.85 602.80 605.96 604.61 444,300
Feb 12, 2024 617.00 617.22 611.92 613.69 612.32 289,300
Feb 9, 2024 618.93 620.35 614.07 618.22 616.84 280,900
Feb 8, 2024 620.50 621.97 615.96 617.16 615.79 428,900
Feb 7, 2024 622.10 626.18 620.59 621.62 620.24 272,400
Feb 6, 2024 618.01 619.92 614.47 617.89 616.51 335,600
Feb 5, 2024 616.86 617.08 611.14 615.62 614.25 355,700
Feb 2, 2024 616.31 622.63 611.96 619.30 617.92 337,300
Feb 1, 2024 606.74 618.39 603.83 617.54 616.16 371,500
Jan 31, 2024 609.00 611.69 601.91 604.57 603.22 643,900
Jan 30, 2024 598.80 609.08 598.80 608.81 607.45 302,300
Jan 29, 2024 595.49 604.61 595.49 602.00 600.66 317,600
Jan 26, 2024 601.34 601.34 595.00 597.81 596.48 171,400
Jan 25, 2024 598.86 601.72 595.02 598.51 597.18 269,900
Jan 24, 2024 605.03 606.36 597.14 597.95 596.62 343,100
Jan 23, 2024 604.57 607.13 599.53 603.67 602.33 216,000
Jan 22, 2024 603.26 603.99 600.20 601.53 600.19 241,800
Jan 19, 2024 594.26 600.58 591.60 599.05 597.72 314,900
Jan 18, 2024 588.89 593.88 586.54 592.62 591.30 270,600
Jan 17, 2024 585.91 589.71 585.17 588.89 587.58 280,600
Jan 16, 2024 591.18 593.30 586.06 588.57 587.26 304,500
Jan 12, 2024 591.08 593.35 587.77 593.00 591.68 228,600
Jan 11, 2024 588.16 588.91 583.63 588.25 586.94 279,300
Jan 10, 2024 584.07 587.47 581.65 587.02 585.71 234,500
Jan 9, 2024 578.56 584.65 576.54 584.51 583.21 213,900
Jan 8, 2024 578.03 584.72 575.93 584.13 582.83 425,800
Jan 5, 2024 582.38 584.47 574.55 577.26 575.97 290,200
Jan 4, 2024 579.50 587.40 579.50 582.38 581.08 322,900
Jan 3, 2024 591.66 593.19 579.56 580.28 578.99 382,700
Jan 2, 2024 600.88 603.57 588.06 591.91 590.59 389,000
Dec 29, 2023 600.24 604.47 599.65 602.66 601.32 284,100
Dec 28, 2023 604.04 607.19 601.03 601.09 599.75 293,800
Dec 27, 2023 601.90 607.79 601.90 606.21 604.86 266,400
Dec 26, 2023 596.95 603.80 595.81 602.43 601.09 322,000
Dec 22, 2023 592.16 597.74 590.50 595.24 593.91 467,900
Dec 21, 2023 577.00 591.26 568.71 589.95 588.64 670,600
Dec 20, 2023 559.39 563.10 553.55 553.66 552.43 522,000
Dec 19, 2023 561.37 564.01 559.41 560.29 559.04 361,300
Dec 18, 2023 565.99 565.99 560.37 560.66 559.41 372,300
Dec 15, 2023 562.25 566.88 557.60 558.71 557.47 1,130,200
Dec 14, 2023 576.47 576.47 562.08 563.42 562.16 613,200
Dec 13, 2023 567.56 576.58 564.56 574.90 573.62 388,600
Dec 12, 2023 562.01 564.61 556.71 564.52 563.26 336,300
Dec 11, 2023 556.46 563.33 554.84 559.60 558.35 409,100
Dec 8, 2023 549.46 554.09 548.60 553.33 552.10 328,800
Dec 7, 2023 552.93 555.51 547.48 553.75 552.52 628,400
Dec 6, 2023 554.95 556.82 548.24 550.93 549.70 267,600
Dec 5, 2023 551.52 553.95 547.80 551.08 549.85 285,200
Dec 4, 2023 553.06 557.79 551.64 555.05 553.81 303,600
Dec 1, 2023 553.25 559.06 553.11 558.25 557.01 278,900
Nov 30, 2023 550.55 553.89 547.54 553.25 552.02 425,000
Nov 29, 2023 556.07 556.07 548.16 549.08 547.86 300,500
Nov 28, 2023 554.90 559.94 552.73 554.35 553.11 277,200
Nov 27, 2023 555.48 558.45 554.41 554.76 553.52 215,900
Nov 24, 2023 550.96 556.06 547.52 554.90 553.66 114,100
Nov 22, 2023 556.00 559.01 553.77 554.82 553.58 206,400
Nov 21, 2023 551.55 555.06 550.67 553.24 552.01 263,200
Nov 20, 2023 548.02 552.95 546.01 550.84 549.61 293,700
Nov 17, 2023 555.98 556.87 547.43 547.97 546.75 344,300
Nov 16, 2023 549.48 557.08 546.73 553.44 552.21 492,700
Nov 15, 2023 548.92 551.58 546.35 547.24 546.02 526,800
Nov 14, 2023 1.35 Dividend
Nov 14, 2023 543.83 548.26 540.26 546.54 545.32 390,900
Nov 13, 2023 532.90 537.60 530.60 536.27 533.73 238,100
Nov 10, 2023 529.76 534.07 525.46 533.48 530.95 311,000
Nov 9, 2023 528.63 530.68 524.96 526.33 523.84 241,700
Nov 8, 2023 527.56 528.96 524.05 527.21 524.71 288,800
Nov 7, 2023 519.84 528.22 516.61 526.26 523.77 609,000
Nov 6, 2023 520.59 520.93 515.69 518.71 516.25 277,500
Nov 3, 2023 514.00 520.97 513.54 518.45 515.99 293,700
Nov 2, 2023 509.51 514.23 506.96 511.09 508.67 478,000
Nov 1, 2023 508.72 511.90 504.66 509.00 506.59 327,300
Oct 31, 2023 502.97 508.84 502.49 507.12 504.72 349,500
Oct 30, 2023 500.00 505.03 496.29 502.81 500.43 302,700
Oct 27, 2023 499.42 499.91 494.59 496.41 494.06 464,600
Oct 26, 2023 501.03 506.37 498.50 498.62 496.26 411,500
Oct 25, 2023 503.83 508.17 500.72 501.51 499.13 387,100
Oct 24, 2023 501.14 506.55 499.30 505.82 503.42 385,200
Oct 23, 2023 498.88 503.65 498.88 499.48 497.11 273,200
Oct 20, 2023 503.14 503.84 497.15 498.19 495.83 406,600
Oct 19, 2023 508.80 510.15 500.78 502.82 500.44 312,200
Oct 18, 2023 514.21 514.47 507.57 508.19 505.78 250,600
Oct 17, 2023 516.68 516.68 511.20 514.27 511.83 327,100
Oct 16, 2023 517.83 520.94 514.95 516.68 514.23 283,800
Oct 13, 2023 517.60 518.79 510.97 512.63 510.20 262,200
Oct 12, 2023 519.18 525.37 511.26 514.99 512.55 509,800
Oct 11, 2023 507.13 513.48 507.13 512.51 510.08 353,700
Oct 10, 2023 502.62 509.65 498.99 506.64 504.24 498,300
Oct 9, 2023 491.50 502.46 490.40 502.22 499.84 384,000
Oct 6, 2023 480.03 495.37 479.99 493.26 490.92 613,100
Oct 5, 2023 484.00 484.47 479.42 481.85 479.57 301,700
Oct 4, 2023 482.28 486.68 479.93 483.94 481.65 346,500
Oct 3, 2023 481.88 486.39 478.90 480.87 478.59 486,600
Oct 2, 2023 480.80 485.70 478.76 484.87 482.57 499,300
Sep 29, 2023 485.40 488.52 480.32 481.01 478.73 499,800
Sep 28, 2023 481.19 488.97 480.17 483.89 481.60 565,000
Sep 27, 2023 481.92 484.76 474.74 481.08 478.80 718,500
Sep 26, 2023 499.85 503.92 478.55 478.87 476.60 859,300
Sep 25, 2023 502.89 505.76 502.00 505.52 503.12 317,500
Sep 22, 2023 504.93 509.99 504.20 504.75 502.36 391,400
Sep 21, 2023 512.90 512.97 504.35 504.43 502.04 366,300
Sep 20, 2023 517.52 522.29 514.26 514.53 512.09 223,900
Sep 19, 2023 514.14 516.17 511.54 515.24 512.80 272,400
Sep 18, 2023 514.44 517.47 513.66 514.73 512.29 263,900
Sep 15, 2023 524.35 524.76 514.67 515.08 512.64 841,800
Sep 14, 2023 518.06 524.56 517.87 523.38 520.90 460,400
Sep 13, 2023 511.50 515.15 507.75 514.79 512.35 343,900
Sep 12, 2023 503.16 512.14 500.00 511.79 509.36 456,800
Sep 11, 2023 494.80 498.22 494.69 497.85 495.49 355,800
Sep 8, 2023 498.83 499.74 494.26 495.13 492.78 245,500
Sep 7, 2023 495.92 499.42 493.80 497.50 495.14 344,200
Sep 6, 2023 495.52 499.11 494.22 495.73 493.38 223,600
Sep 5, 2023 503.34 504.60 496.55 496.74 494.39 238,400
Sep 1, 2023 508.54 508.54 503.22 505.26 502.87 173,500
Aug 31, 2023 504.53 507.77 504.02 504.17 501.78 351,600
Aug 30, 2023 503.09 507.26 503.09 505.99 503.59 383,100
Aug 29, 2023 498.00 502.99 497.31 502.34 499.96 263,600
Aug 28, 2023 496.64 500.45 495.70 499.09 496.72 314,300
Aug 25, 2023 489.60 497.18 489.00 496.01 493.66 287,300
Aug 24, 2023 491.92 495.97 487.45 487.90 485.59 252,100
Aug 23, 2023 488.60 491.75 486.23 491.22 488.89 272,900
Aug 22, 2023 485.41 487.19 484.14 485.61 483.31 201,400
Aug 21, 2023 485.59 487.92 482.46 486.02 483.72 248,700
Aug 18, 2023 483.51 487.38 481.49 485.44 483.14 645,100
Aug 17, 2023 489.71 492.35 483.54 483.92 481.63 370,500
Aug 16, 2023 489.82 497.07 489.21 490.27 487.95 348,200
Aug 15, 2023 490.31 491.88 487.99 488.66 486.34 244,800
Aug 14, 2023 1.35 Dividend
Aug 14, 2023 489.18 494.05 488.01 493.45 491.11 280,700
Aug 11, 2023 490.00 491.85 488.42 490.01 486.34 272,500
Aug 10, 2023 492.84 497.20 489.15 490.16 486.49 228,600
Aug 9, 2023 490.65 494.80 490.65 492.17 488.49 287,900
Aug 8, 2023 492.80 494.50 486.70 490.71 487.04 317,400
Aug 7, 2023 493.01 497.00 491.56 494.39 490.69 289,600
Aug 4, 2023 498.63 498.63 489.59 490.09 486.42 309,800
Aug 3, 2023 497.77 500.20 495.85 496.91 493.19 274,600
Aug 2, 2023 497.97 502.02 497.38 499.56 495.82 384,800
Aug 1, 2023 502.64 505.79 500.00 503.75 499.98 371,700
Jul 31, 2023 503.93 504.13 500.21 502.04 498.28 442,300
Jul 28, 2023 509.50 509.50 500.91 502.64 498.88 442,300
Jul 27, 2023 516.26 517.94 504.19 504.55 500.78 533,500
Jul 26, 2023 515.01 518.71 513.05 516.52 512.66 312,400
Jul 25, 2023 509.86 517.26 508.04 516.45 512.59 596,500
Jul 24, 2023 504.88 511.40 504.35 510.57 506.75 467,300
Jul 21, 2023 510.98 514.30 507.08 507.42 503.62 1,827,200
Jul 20, 2023 506.00 509.81 503.29 507.08 503.29 480,300
Jul 19, 2023 501.59 504.38 497.57 504.06 500.29 572,000
Jul 18, 2023 503.49 506.20 501.27 503.73 499.96 450,600
Jul 17, 2023 496.75 505.00 492.90 503.67 499.90 433,600
Jul 14, 2023 494.20 498.34 492.30 496.36 492.65 470,300
Jul 13, 2023 489.60 498.74 485.42 494.48 490.78 717,100
Jul 12, 2023 495.45 496.54 491.36 493.05 489.36 450,400
Jul 11, 2023 489.84 494.46 489.84 492.75 489.06 510,500
Jul 10, 2023 482.40 493.81 481.02 489.49 485.83 714,000
Jul 7, 2023 485.85 486.04 479.88 480.24 476.65 450,100
Jul 6, 2023 482.85 487.44 480.41 486.78 483.14 383,700
Jul 5, 2023 485.66 488.04 480.69 486.76 483.12 413,600
Jul 3, 2023 490.96 493.54 479.99 487.43 483.78 270,400
Jun 30, 2023 493.99 497.97 493.96 497.08 493.36 459,300
Jun 29, 2023 489.17 490.05 486.54 490.03 486.36 272,200
Jun 28, 2023 490.90 490.93 487.37 489.34 485.68 305,000
Jun 27, 2023 486.35 491.68 486.35 491.19 487.52 287,700
Jun 26, 2023 481.61 488.34 480.70 485.37 481.74 279,400
Jun 23, 2023 482.49 485.17 478.28 482.59 478.98 540,200
Jun 22, 2023 487.12 488.01 484.60 487.27 483.62 241,100
Jun 21, 2023 482.88 490.16 480.93 486.50 482.86 471,200
Jun 20, 2023 488.24 489.11 483.30 484.44 480.82 398,100
Jun 16, 2023 497.70 497.70 489.54 491.36 487.68 626,000
Jun 15, 2023 486.00 494.29 484.96 492.38 488.70 290,100
Jun 14, 2023 483.82 487.40 482.68 486.09 482.45 270,300
Jun 13, 2023 485.59 485.71 481.53 483.27 479.65 311,200
Jun 12, 2023 480.43 485.48 479.56 484.53 480.90 316,200
Jun 9, 2023 481.14 482.70 477.54 480.43 476.84 313,500
Jun 8, 2023 475.47 483.74 475.00 483.15 479.54 275,700
Jun 7, 2023 484.87 486.12 475.70 477.06 473.49 435,600
Jun 6, 2023 483.82 486.30 480.55 484.60 480.97 334,800
Jun 5, 2023 482.76 485.63 481.16 484.25 480.63 258,000
Jun 2, 2023 476.83 482.06 474.25 481.56 477.96 453,200
Jun 1, 2023 473.51 477.67 469.55 476.00 472.44 425,700
May 31, 2023 471.18 473.53 465.59 472.14 468.61 820,500
May 30, 2023 470.33 474.17 467.31 471.59 468.06 236,700
May 26, 2023 464.00 470.65 462.28 468.72 465.21 263,600
May 25, 2023 460.95 465.44 458.32 464.20 460.73 336,900
May 24, 2023 459.12 464.71 458.00 462.29 458.83 268,400
May 23, 2023 470.26 470.26 460.28 460.58 457.13 262,000
May 22, 2023 473.10 476.27 469.56 471.62 468.09 286,900
May 19, 2023 474.29 476.82 468.78 470.48 466.96 277,200
May 18, 2023 464.15 472.67 462.32 472.20 468.67 336,700
May 17, 2023 468.47 469.75 462.89 465.34 461.86 262,000
May 16, 2023 467.46 469.65 460.00 465.96 462.47 286,300
May 15, 2023 474.34 474.34 467.70 469.06 465.55 228,100
May 12, 2023 1.15 Dividend
May 12, 2023 475.14 478.39 471.91 474.36 470.81 255,200
May 11, 2023 473.71 475.25 470.29 474.23 469.54 401,000
May 10, 2023 464.85 473.37 462.87 473.03 468.35 388,600
May 9, 2023 458.84 463.62 456.57 461.54 456.98 398,500
May 8, 2023 465.25 466.62 459.60 460.24 455.69 325,700
May 5, 2023 460.56 467.86 458.99 466.37 461.76 307,300
May 4, 2023 459.35 463.42 456.58 457.93 453.40 307,300
May 3, 2023 460.51 463.85 457.64 458.01 453.48 271,700
May 2, 2023 462.10 462.64 454.70 458.88 454.34 352,600
May 1, 2023 454.70 462.65 454.70 462.32 457.75 312,900
Apr 28, 2023 451.74 458.29 451.74 455.77 451.26 285,700
Apr 27, 2023 442.86 452.00 440.01 450.82 446.36 335,000
Apr 26, 2023 442.52 443.43 438.59 439.63 435.28 381,400

Related Tickers

CPRT Copart, Inc.
55.22
+0.53%
 
UNF UniFirst Corporation
163.82
-0.90%
 
GPN Global Payments Inc.
124.63
-2.23%
 
RELX RELX PLC
41.12
-0.75%
 
ARMK Aramark
32.33
-0.68%
 
AZZ AZZ Inc.
73.24
-11.15%
 
CBZ CBIZ, Inc.
75.53
-3.57%
 
TRI Thomson Reuters Corporation
152.57
-0.04%
 
RTO Rentokil Initial plc
26.07
-2.21%
 
RBA RB Global, Inc.
73.33
-0.05%