Cintas Corporation (CTAS) Historical Stock Data
218.75 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTAS is up 0.06% a day on average. There have been 17 days where Cintas Corporation closed green and 13 days where CTAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 217.17 | 218.75 | ↑$1.58 (0.73%) | 216.21 | 218.77 | 1.02M |
| 2024-11-19 | 215.33 | 217.97 | ↑$2.64 (1.23%) | 214.50 | 218.58 | 1.13M |
| 2024-11-18 | 216.72 | 216.20 | ↓$0.52 (-0.24%) | 214.68 | 218.29 | 1.61M |
| 2024-11-15 | 215.13 | 215.20 | ↑$0.07 (0.03%) | 213.89 | 216.64 | 1.79M |
| 2024-11-14 | 223.00 | 217.05 | ↓$5.95 (-2.67%) | 216.68 | 223.07 | 1.54M |
| 2024-11-13 | 224.25 | 223.62 | ↓$0.63 (-0.28%) | 223.25 | 225.61 | 1.05M |
| 2024-11-12 | 224.11 | 224.73 | ↑$0.62 (0.28%) | 223.59 | 225.44 | 0.90M |
| 2024-11-11 | 225.72 | 224.11 | ↓$1.61 (-0.71%) | 223.80 | 227.36 | 1.19M |
| 2024-11-08 | 221.65 | 225.72 | ↑$4.07 (1.84%) | 220.20 | 227.24 | 1.65M |
| 2024-11-07 | 217.00 | 219.52 | ↑$2.52 (1.16%) | 216.72 | 219.87 | 1.38M |
| 2024-11-06 | 215.33 | 217.02 | ↑$1.69 (0.78%) | 213.24 | 217.51 | 2.16M |
| 2024-11-05 | 207.70 | 208.99 | ↑$1.29 (0.62%) | 207.15 | 210.21 | 1.06M |
| 2024-11-04 | 205.24 | 207.56 | ↑$2.32 (1.13%) | 205.01 | 207.70 | 0.93M |
| 2024-11-01 | 205.95 | 205.62 | ↓$0.33 (-0.16%) | 204.88 | 207.11 | 1.10M |
| 2024-10-31 | 207.46 | 205.81 | ↓$1.65 (-0.80%) | 205.65 | 208.00 | 1.17M |
| 2024-10-30 | 209.06 | 207.85 | ↓$1.21 (-0.58%) | 207.38 | 209.33 | 884.81K |
| 2024-10-29 | 208.18 | 209.14 | ↑$0.96 (0.46%) | 206.98 | 209.84 | 1.29M |
| 2024-10-28 | 208.54 | 208.59 | ↑$0.05 (0.02%) | 207.77 | 209.49 | 0.96M |
| 2024-10-25 | 210.14 | 207.41 | ↓$2.73 (-1.30%) | 207.20 | 210.95 | 1.24M |
| 2024-10-24 | 210.13 | 209.13 | ↓$1.00 (-0.48%) | 208.36 | 210.77 | 898.09K |
| 2024-10-23 | 209.16 | 209.71 | ↑$0.55 (0.26%) | 209.16 | 211.47 | 839.19K |
| 2024-10-22 | 210.07 | 211.54 | ↑$1.47 (0.70%) | 209.67 | 212.76 | 1.05M |
| 2024-10-21 | 212.90 | 211.55 | ↓$1.35 (-0.63%) | 210.86 | 213.55 | 824.47K |
| 2024-10-18 | 213.91 | 214.02 | ↑$0.11 (0.05%) | 212.83 | 214.20 | 1.25M |
| 2024-10-17 | 214.77 | 213.82 | ↓$0.95 (-0.44%) | 212.77 | 215.37 | 1.16M |
| 2024-10-16 | 210.82 | 212.93 | ↑$2.11 (1.00%) | 210.82 | 213.40 | 1.14M |
| 2024-10-15 | 212.25 | 210.70 | ↓$1.55 (-0.73%) | 210.03 | 213.05 | 1.32M |
| 2024-10-14 | 208.52 | 211.50 | ↑$2.98 (1.43%) | 208.25 | 212.22 | 0.94M |
| 2024-10-11 | 207.40 | 208.05 | ↑$0.65 (0.31%) | 206.19 | 208.05 | 1.35M |
| 2024-10-10 | 208.61 | 206.13 | ↓$2.48 (-1.19%) | 205.61 | 209.27 | 1.02M |
Create an account or log in to view more rows.
$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!!!
$CTAS I’ll be buying more if this dips!
$CTAS lets go <3
$CTAS LFFGG