Cintas Corporation (CTAS) Historical Stock Data
182.54 ↓0.16 (-0.09%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CTAS is down -0.23% a day on average. There have been 18 days where Cintas Corporation closed green and 12 days where CTAS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-31 | 183.88 | 182.70 | ↓$1.18 (-0.64%) | 181.92 | 184.15 | 2.04M |
| 2024-12-30 | 182.56 | 183.68 | ↑$1.12 (0.61%) | 180.78 | 184.55 | 1.86M |
| 2024-12-27 | 183.32 | 183.37 | ↑$0.05 (0.03%) | 182.14 | 185.19 | 1.57M |
| 2024-12-26 | 186.95 | 185.13 | ↓$1.82 (-0.97%) | 184.97 | 187.89 | 1.53M |
| 2024-12-24 | 187.15 | 188.35 | ↑$1.20 (0.64%) | 186.66 | 188.39 | 0.91M |
| 2024-12-23 | 187.13 | 187.12 | ↓$0.01 (-0.01%) | 185.34 | 188.28 | 2.66M |
| 2024-12-20 | 181.59 | 186.94 | ↑$5.35 (2.95%) | 181.15 | 187.74 | 6.17M |
| 2024-12-19 | 192.66 | 182.79 | ↓$9.87 (-5.12%) | 182.21 | 193.69 | 6.21M |
| 2024-12-18 | 207.97 | 204.39 | ↓$3.58 (-1.72%) | 204.31 | 210.31 | 3.57M |
| 2024-12-17 | 210.00 | 208.38 | ↓$1.62 (-0.77%) | 208.03 | 212.41 | 3.24M |
| 2024-12-16 | 211.40 | 211.80 | ↑$0.40 (0.19%) | 211.12 | 213.89 | 3.08M |
| 2024-12-13 | 210.75 | 211.22 | ↑$0.47 (0.22%) | 209.40 | 211.98 | 1.37M |
| 2024-12-12 | 210.67 | 211.59 | ↑$0.92 (0.44%) | 209.34 | 211.75 | 1.47M |
| 2024-12-11 | 210.14 | 210.97 | ↑$0.83 (0.39%) | 209.80 | 212.49 | 1.52M |
| 2024-12-10 | 209.16 | 210.14 | ↑$0.98 (0.47%) | 206.86 | 210.81 | 1.98M |
| 2024-12-09 | 220.15 | 208.30 | ↓$11.85 (-5.38%) | 206.34 | 221.29 | 4.02M |
| 2024-12-06 | 223.57 | 223.71 | ↑$0.14 (0.06%) | 223.41 | 225.03 | 1.33M |
| 2024-12-05 | 223.37 | 223.22 | ↓$0.15 (-0.07%) | 221.64 | 224.53 | 1.02M |
| 2024-12-04 | 221.86 | 223.60 | ↑$1.74 (0.78%) | 221.86 | 224.24 | 1.50M |
| 2024-12-03 | 223.66 | 222.65 | ↓$1.01 (-0.45%) | 220.30 | 225.26 | 1.39M |
| 2024-12-02 | 225.42 | 222.64 | ↓$2.78 (-1.23%) | 221.75 | 225.79 | 1.97M |
| 2024-11-29 | 224.80 | 225.79 | ↑$0.99 (0.44%) | 224.33 | 226.61 | 0.98M |
| 2024-11-27 | 228.08 | 224.05 | ↓$4.03 (-1.77%) | 222.74 | 228.08 | 1.26M |
| 2024-11-26 | 225.29 | 226.47 | ↑$1.18 (0.52%) | 225.12 | 228.12 | 1.37M |
| 2024-11-25 | 222.69 | 223.90 | ↑$1.21 (0.54%) | 221.50 | 224.05 | 2.75M |
| 2024-11-22 | 221.50 | 221.76 | ↑$0.26 (0.12%) | 220.88 | 222.77 | 1.41M |
| 2024-11-21 | 219.23 | 221.49 | ↑$2.26 (1.03%) | 218.13 | 221.83 | 1.06M |
| 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 |
Create an account or log in to view more rows.
$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!!!
$CTAS I’ll be buying more if this dips!
$CTAS lets go <3