Cintas Corporation (CTAS) Historical Stock Data
205.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTAS is up 0.16% 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 |
|---|---|---|---|---|---|---|
| 2025-04-17 | 205.97 | 205.76 | ↓$0.21 (-0.10%) | 204.59 | 207.51 | 1.71M |
| 2025-04-16 | 207.34 | 204.72 | ↓$2.62 (-1.26%) | 202.94 | 208.39 | 1.97M |
| 2025-04-15 | 210.13 | 208.20 | ↓$1.93 (-0.92%) | 207.67 | 211.92 | 1.84M |
| 2025-04-14 | 206.72 | 209.62 | ↑$2.90 (1.40%) | 206.07 | 210.58 | 2.18M |
| 2025-04-11 | 203.23 | 206.04 | ↑$2.81 (1.38%) | 200.13 | 207.72 | 2.12M |
| 2025-04-10 | 204.21 | 202.73 | ↓$1.48 (-0.72%) | 197.76 | 205.31 | 2.87M |
| 2025-04-09 | 188.36 | 203.99 | ↑$15.63 (8.30%) | 187.43 | 205.18 | 4.05M |
| 2025-04-08 | 194.38 | 190.11 | ↓$4.27 (-2.20%) | 188.40 | 195.72 | 3.74M |
| 2025-04-07 | 187.62 | 190.54 | ↑$2.92 (1.56%) | 184.61 | 196.38 | 5.37M |
| 2025-04-04 | 204.57 | 190.33 | ↓$14.24 (-6.96%) | 190.14 | 204.57 | 3.97M |
| 2025-04-03 | 202.83 | 204.85 | ↑$2.02 (1.00%) | 201.60 | 209.40 | 2.24M |
| 2025-04-02 | 206.19 | 208.67 | ↑$2.48 (1.20%) | 205.83 | 209.21 | 1.61M |
| 2025-04-01 | 205.55 | 207.87 | ↑$2.32 (1.13%) | 204.28 | 208.20 | 1.64M |
| 2025-03-31 | 203.85 | 205.53 | ↑$1.68 (0.82%) | 202.55 | 206.74 | 2.60M |
| 2025-03-28 | 206.48 | 203.22 | ↓$3.26 (-1.58%) | 202.53 | 206.48 | 1.69M |
| 2025-03-27 | 202.59 | 206.25 | ↑$3.66 (1.81%) | 202.59 | 207.87 | 2.32M |
| 2025-03-26 | 204.54 | 204.71 | ↑$0.17 (0.08%) | 204.01 | 212.70 | 3.69M |
| 2025-03-25 | 194.43 | 193.46 | ↓$0.97 (-0.50%) | 192.14 | 195.05 | 2.09M |
| 2025-03-24 | 191.92 | 194.57 | ↑$2.65 (1.38%) | 191.28 | 194.82 | 2.05M |
| 2025-03-21 | 192.13 | 191.17 | ↓$0.96 (-0.50%) | 189.91 | 192.40 | 2.57M |
| 2025-03-20 | 194.91 | 194.46 | ↓$0.45 (-0.23%) | 192.82 | 196.50 | 1.58M |
| 2025-03-19 | 193.36 | 196.37 | ↑$3.01 (1.56%) | 193.08 | 196.83 | 1.47M |
| 2025-03-18 | 194.00 | 193.41 | ↓$0.59 (-0.30%) | 192.38 | 194.97 | 1.66M |
| 2025-03-17 | 191.94 | 195.17 | ↑$3.23 (1.68%) | 191.18 | 195.52 | 1.53M |
| 2025-03-14 | 190.25 | 192.84 | ↑$2.59 (1.36%) | 189.52 | 193.46 | 1.51M |
| 2025-03-13 | 191.86 | 190.58 | ↓$1.28 (-0.67%) | 189.37 | 192.19 | 1.61M |
| 2025-03-12 | 197.09 | 192.21 | ↓$4.88 (-2.48%) | 191.87 | 197.66 | 2.34M |
| 2025-03-11 | 201.45 | 196.56 | ↓$4.89 (-2.43%) | 195.71 | 201.57 | 1.89M |
| 2025-03-10 | 201.88 | 200.61 | ↓$1.26 (-0.63%) | 199.72 | 205.65 | 1.82M |
| 2025-03-07 | 199.84 | 203.06 | ↑$3.22 (1.61%) | 198.34 | 203.69 | 1.80M |
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!!!