Dark

CTAS
Cintas Corp
stock NASDAQ

At Close

Sep 17, 2026 3:59:57 PM EDT

197.97USD-0.747%(-1.49)1,533,663

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-199.46)0

After-hours

Sep 17, 2026 4:37:30 PM EDT

197.96USD-0.005%(-0.01)783

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-17	199.1200	199.3000	196.1000	197.9600	-0.752%	1,556,669	0.000%
2026-09-16	197.5900	201.5100	197.5900	199.4600	+0.256%	2,110,722	-0.752%
2026-09-15	200.3150	201.6200	198.6900	198.9500	-0.931%	1,919,379	-0.498%
2026-09-14	203.4050	204.6200	199.8700	200.8200	-0.337%	1,747,664	-1.424%
2026-09-11	200.5100	202.9800	199.5500	201.5000	+1.542%	1,573,074	-1.757%
2026-09-10	200.5000	200.9950	197.6000	198.4400	-0.800%	2,122,580	-0.242%
2026-09-09	199.0000	200.1400	197.2900	200.0400	-0.229%	2,301,260	-1.040%
2026-09-08	198.3600	201.3750	198.2600	200.5000	+0.015%	1,625,500	-1.267%
2026-09-04	198.2400	201.1000	198.0100	200.4700	-0.288%	1,320,839	-1.252%
2026-09-03	198.6600	201.2600	198.6600	201.0500	+1.494%	1,210,812	-1.537%
2026-09-02	200.5900	200.6100	197.5700	198.0900	-1.246%	2,173,230	-0.066%
2026-09-01	202.8900	203.6100	199.6600	200.5900	-0.595%	1,522,645	-1.311%
2026-08-31	203.3000	203.7000	200.6700	201.7900	-1.171%	1,726,543	-1.898%
2026-08-28	205.5000	205.8100	204.0000	204.1800	+0.015%	1,344,091	-3.046%
2026-08-27	204.7400	204.7400	202.7900	204.1500	-0.792%	1,282,058	-3.032%
2026-08-26	204.8800	206.7700	204.6000	205.7800	+0.498%	1,516,478	-3.800%
2026-08-25	206.6800	207.0900	203.6100	204.7600	-1.273%	2,440,946	-3.321%
2026-08-24	205.3700	207.5100	204.5300	207.4000	+1.771%	1,820,542	-4.552%
2026-08-21	203.5200	204.8600	202.3400	203.7900	+0.133%	1,731,705	-2.861%
2026-08-20	202.4200	204.3100	201.4369	203.5200	+0.217%	2,028,416	-2.732%
2026-08-19	200.6200	205.8750	200.0300	203.0800	+1.820%	1,606,816	-2.521%
2026-08-18	200.9500	201.3100	199.0700	199.4500	+0.824%	1,837,123	-0.747%
2026-08-17	197.8750	199.8700	196.5000	197.8200	-0.852%	2,248,962	+0.071%
2026-08-14	200.4900	201.0200	198.8400	199.5200	-0.588%	1,612,776	-0.782%
2026-08-13	204.6200	205.3900	200.5800	200.7000	-1.381%	1,310,186	-1.365%
2026-08-12	202.6200	205.2100	200.0400	203.5100	-0.862%	1,266,916	-2.727%
2026-08-11	202.0900	206.9200	202.0900	205.2800	+1.268%	1,785,763	-3.566%
2026-08-10	201.6850	203.5800	200.9000	202.7100	-0.167%	1,834,305	-2.343%
2026-08-07	200.6300	204.0000	200.2300	203.0500	+0.445%	1,569,020	-2.507%
2026-08-06	202.8600	203.9300	199.3900	202.1500	+0.372%	1,680,861	-2.073%
2026-08-05	204.0000	204.7450	199.7000	201.4000	-1.105%	2,460,911	-1.708%
2026-08-04	203.2600	204.6689	200.9700	203.6500	-0.176%	2,653,223	-2.794%
2026-08-03	207.4700	208.7800	203.6700	204.0100	-0.303%	2,093,089	-2.966%
2026-07-31	205.2500	206.2200	202.4750	204.6300	-1.045%	2,233,688	-3.260%
2026-07-30	210.6800	211.0600	204.8300	206.7900	-4.498%	3,292,123	-4.270%
2026-07-29	214.9000	219.1650	213.5400	216.5300	+0.758%	2,759,751	-8.576%
2026-07-28	214.3700	218.6375	213.5750	214.9000	+1.858%	3,662,713	-7.883%
2026-07-27	207.0100	211.7200	206.3450	210.9800	+2.462%	2,261,092	-6.171%
2026-07-24	202.2800	206.6500	202.0300	205.9100	+1.309%	2,003,517	-3.861%
2026-07-23	200.5350	204.0500	199.8800	203.2500	+0.939%	2,454,689	-2.603%
2026-07-22	202.6000	202.6000	198.7500	201.3600	+0.474%	2,591,909	-1.689%
2026-07-21	199.1900	201.0700	196.0000	200.4100	-0.689%	2,463,897	-1.222%
2026-07-20	203.4950	204.3807	200.1600	201.8000	-1.296%	2,337,274	-1.903%
2026-07-17	207.1700	209.7200	201.5600	204.4500	-0.873%	3,134,486	-3.174%
2026-07-16	198.7400	207.0900	197.1200	206.2500	+7.215%	4,245,302	-4.019%
2026-07-15	187.9900	196.6900	186.0000	192.3700	+4.362%	4,510,882	+2.906%
2026-07-14	181.5500	184.6700	180.8500	184.3300	+0.316%	3,015,619	+7.394%
2026-07-13	181.0900	184.1400	181.0800	183.7500	+2.288%	1,955,347	+7.733%
2026-07-10	177.9600	179.8700	177.5450	179.6400	+1.097%	1,333,637	+10.198%
2026-07-09	178.2000	179.0900	176.2950	177.6900	-1.376%	2,244,499	+11.408%
2026-07-08	181.8300	183.1500	180.0000	180.1700	-0.913%	2,385,595	+9.874%
2026-07-07	181.3350	183.3600	180.4900	181.8300	+2.014%	1,954,494	+8.871%
2026-07-06	181.3450	181.3450	177.2800	178.2400	-1.726%	1,941,002	+11.064%
2026-07-02	175.1100	181.7100	174.8250	181.3700	+4.098%	2,421,565	+9.147%
2026-07-01	171.5700	176.8600	170.8700	174.2300	+2.440%	1,763,215	+13.620%
2026-06-30	168.3500	170.5100	167.8200	170.0800	+0.591%	1,859,939	+16.392%
2026-06-29	172.1500	172.7100	168.1500	169.0800	-1.640%	1,707,725	+17.081%
2026-06-26	170.4200	172.4500	170.2800	171.9000	+1.662%	2,942,017	+15.160%
2026-06-25	170.3200	173.4000	168.9100	169.0900	-1.076%	1,250,599	+17.074%
2026-06-24	169.5600	172.6800	169.0100	170.9300	+1.262%	1,889,317	+15.813%
2026-06-23	172.5800	172.7400	167.8593	168.8000	-0.384%	1,687,195	+17.275%
2026-06-22	169.3800	171.1500	168.5800	169.4500	-0.819%	1,363,445	+16.825%
2026-06-18	169.1900	172.2000	168.3800	170.8500	+0.713%	4,135,729	+15.868%
2026-06-17	174.8800	177.3600	168.8500	169.6400	-4.001%	2,588,574	+16.694%
2026-06-16	175.9800	176.9400	174.2400	176.7100	+1.127%	2,756,259	+12.025%
2026-06-15	174.4700	176.9700	173.4800	174.7400	-0.874%	1,914,310	+13.288%
2026-06-12	181.8800	182.5000	174.9809	176.2800	-3.079%	2,055,329	+12.299%
2026-06-11	180.9500	184.4800	178.4900	181.8800	+0.820%	2,455,434	+8.841%
2026-06-10	180.1300	182.2700	178.6000	180.4000	+0.295%	2,538,018	+9.734%
2026-06-09	173.6700	180.2700	173.4150	179.8700	+3.585%	1,950,417	+10.057%
2026-06-08	177.8600	178.6700	173.5000	173.6450	-3.450%	2,410,128	+14.003%
2026-06-05	181.4600	182.7300	179.1900	179.8500	-0.061%	2,508,745	+10.070%
2026-06-04	178.7500	180.4400	177.7200	179.9600	+2.999%	2,498,653	+10.002%
2026-06-03	172.1200	174.8100	171.9450	174.7200	+0.814%	1,934,717	+13.301%
2026-06-02	171.0900	173.6100	168.3400	173.3100	+0.237%	2,775,541	+14.223%
2026-06-01	170.7500	174.2500	169.6500	172.9000	+0.958%	1,904,439	+14.494%
2026-05-29	171.6000	173.0000	170.3200	171.2600	-1.040%	4,257,453	+15.590%
2026-05-28	169.0900	173.8350	168.7100	173.0600	+1.884%	2,147,478	+14.388%
2026-05-27	171.0900	172.7900	168.6600	169.8600	-0.719%	2,775,263	+16.543%
2026-05-26	172.3800	172.7200	170.2300	171.0900	-1.064%	1,384,296	+15.705%
2026-05-22	172.3100	174.9900	171.5050	172.9300	+0.331%	1,338,511	+14.474%
2026-05-21	171.2600	174.1900	169.7900	172.3600	+0.584%	1,863,603	+14.853%
2026-05-20	171.3900	171.6700	169.3000	171.3600	-0.488%	1,705,501	+15.523%
2026-05-19	174.2900	176.0000	171.7600	172.2000	-1.324%	1,943,189	+14.959%
2026-05-18	168.3500	175.1400	168.3500	174.5100	+3.684%	2,192,227	+13.438%
2026-05-15	167.4800	169.4600	166.2600	168.3100	+1.422%	2,762,924	+17.616%
2026-05-14	163.7400	166.0850	163.6600	165.9500	+1.467%	1,691,333	+19.289%
2026-05-13	164.1700	165.6400	161.1600	163.5500	-1.130%	1,873,450	+21.039%
2026-05-12	166.2200	167.7700	164.6700	165.4200	+0.455%	1,986,403	+19.671%
2026-05-11	166.7800	167.1000	163.4500	164.6700	-1.377%	2,055,694	+20.216%
2026-05-08	170.0400	171.0300	166.7700	166.9700	-1.805%	1,565,489	+18.560%
2026-05-07	168.7400	171.8900	168.0550	170.0400	+0.402%	1,837,010	+16.420%
2026-05-06	169.3100	172.2125	168.7100	169.3600	+0.065%	3,358,118	+16.887%
2026-05-05	166.8900	170.2599	165.4550	169.2500	+1.414%	1,639,467	+16.963%
2026-05-04	168.7250	169.2600	165.7300	166.8900	-1.604%	1,730,838	+18.617%
2026-05-01	175.9100	176.8600	169.3000	169.6100	-2.919%	1,574,391	+16.715%
2026-04-30	173.7000	175.4300	173.1250	174.7100	+0.437%	2,808,519	+13.308%
2026-04-29	173.2100	174.3700	170.7050	173.9500	-0.155%	1,601,949	+13.803%
2026-04-28	174.7600	175.7300	172.2400	174.2200	+0.103%	1,798,979	+13.626%
2026-04-27	175.2700	176.5205	173.6100	174.0400	-1.057%	1,771,558	+13.744%
2026-04-24	176.0500	177.0299	173.4200	175.9000	-0.968%	1,589,500	+12.541%
2026-04-23	174.2300	178.2450	174.0000	177.6200	+1.695%	2,310,058	+11.451%
2026-04-22	176.3150	176.8500	173.5400	174.6600	-0.908%	1,405,077	+13.340%
2026-04-21	177.9000	179.1680	175.2775	176.2600	-1.360%	1,990,907	+12.311%
2026-04-20	178.4600	180.2350	177.6700	178.6900	-0.268%	1,681,329	+10.784%
2026-04-17	179.3300	180.7000	177.5000	179.1700	+0.929%	1,619,488	+10.487%
2026-04-16	176.4900	178.7400	176.4350	177.5200	+0.601%	1,754,262	+11.514%
2026-04-15	175.9550	177.2800	174.8300	176.4600	+0.182%	2,253,395	+12.184%
2026-04-14	175.6800	176.6400	174.8100	176.1400	+0.262%	2,061,807	+12.388%
2026-04-13	174.9300	176.3900	173.6200	175.6800	+0.429%	1,869,551	+12.682%
2026-04-10	173.9850	175.6500	173.1650	174.9300	+0.448%	2,351,513	+13.165%
2026-04-09	173.2800	174.3200	172.1510	174.1500	-0.252%	1,795,197	+13.672%
2026-04-08	171.5700	176.7850	171.5700	174.5900	+2.531%	2,474,630	+13.386%
2026-04-07	172.0300	172.4600	168.9900	170.2800	-0.821%	2,484,212	+16.256%
2026-04-06	173.4300	174.9700	171.5550	171.6900	-1.520%	1,697,413	+15.301%
2026-04-02	170.5800	175.2700	170.2400	174.3400	+1.337%	2,387,547	+13.548%
2026-04-01	167.8000	172.6800	167.5500	172.0400	+1.715%	2,962,610	+15.066%
2026-03-31	169.4400	169.9750	166.2300	169.1400	+0.285%	3,685,115	+17.039%
2026-03-30	167.1100	170.3050	166.2500	168.6600	+1.780%	3,084,639	+17.372%
2026-03-27	167.9800	168.7850	165.6000	165.7100	-1.860%	2,689,065	+19.462%
2026-03-26	176.4700	176.4700	168.0200	168.8500	-4.524%	3,606,986	+17.240%
2026-03-25	184.1800	186.0500	173.5850	176.8500	-0.719%	3,210,872	+11.937%
2026-03-24	181.2600	181.2600	177.5300	178.1300	-1.700%	2,328,492	+11.132%
2026-03-23	181.7000	184.3300	180.0001	181.2100	+1.043%	2,692,468	+9.243%
2026-03-20	181.8100	183.5300	177.9400	179.3400	-1.369%	3,838,302	+10.383%
2026-03-19	185.3900	186.5329	178.6400	181.8300	-1.947%	2,912,869	+8.871%
2026-03-18	190.9000	192.4300	185.0200	185.4400	-3.837%	3,467,625	+6.752%
2026-03-17	193.6400	195.1400	192.0001	192.8400	+0.052%	1,687,693	+2.655%
2026-03-16	194.4600	195.4400	192.2687	192.7400	-0.793%	1,732,921	+2.708%
2026-03-13	194.3800	195.6200	192.1200	194.2800	+0.528%	2,265,036	+1.894%
2026-03-12	198.0400	200.0800	193.0000	193.2600	-2.561%	3,086,870	+2.432%
2026-03-11	194.7200	203.4300	191.3500	198.3400	+1.050%	5,047,444	-0.192%
2026-03-10	199.3100	199.9700	194.4100	196.2800	-2.236%	2,041,182	+0.856%
2026-03-09	203.2000	203.4400	198.1000	200.7700	-1.395%	1,949,047	-1.400%
2026-03-06	204.9400	206.5300	200.7650	203.6100	-0.450%	2,395,989	-2.775%
2026-03-05	199.2000	209.0799	196.5000	204.5300	+2.204%	3,985,413	-3.212%
2026-03-04	201.2400	202.7800	199.7550	200.1200	-0.710%	1,398,067	-1.079%
2026-03-03	201.4000	203.0000	198.6600	201.5500	-0.025%	1,502,712	-1.781%
2026-03-02	200.2900	202.4200	198.5800	201.6000	+0.234%	1,199,716	-1.806%
2026-02-27	198.9000	202.9999	196.9500	201.1300	+1.437%	2,116,080	-1.576%
2026-02-26	198.0700	200.0750	196.9400	198.2800	+0.762%	2,107,588	-0.161%
2026-02-25	198.4300	199.2099	196.3100	196.7800	-0.891%	2,807,229	+0.600%
2026-02-24	197.9000	199.7213	197.2000	198.5500	+0.111%	1,858,465	-0.297%
2026-02-23	199.9400	200.7000	197.7200	198.3300	-0.845%	1,339,659	-0.187%
2026-02-20	195.8600	200.1300	195.8600	200.0200	+1.036%	1,800,438	-1.030%
2026-02-19	196.5500	198.1500	196.2650	197.9700	+0.794%	1,613,350	-0.005%
2026-02-18	195.2500	196.5266	193.1900	196.4100	+0.764%	1,032,756	+0.789%
2026-02-17	193.7400	197.2700	193.7400	194.9200	+0.765%	1,392,182	+1.560%
2026-02-13	196.1000	197.4900	192.3500	193.4400	-1.356%	1,913,609	+2.337%
2026-02-12	200.2400	202.3500	194.7300	196.1000	-2.126%	2,261,095	+0.948%
2026-02-11	199.4700	202.5000	199.4000	200.3600	+0.527%	1,831,088	-1.198%
2026-02-10	194.3500	202.1000	194.3500	199.3100	+2.336%	2,557,989	-0.677%
2026-02-09	196.0500	196.8000	194.6150	194.7600	-0.567%	1,533,480	+1.643%
2026-02-06	194.2800	196.3300	193.9250	195.8700	+0.907%	1,689,481	+1.067%
2026-02-05	193.6250	196.9000	192.3850	194.1100	+0.779%	2,260,964	+1.983%
2026-02-04	191.8500	194.8550	190.3900	192.6100	+0.986%	2,962,461	+2.778%
2026-02-03	187.7000	191.1400	186.1400	190.7300	-0.094%	3,030,593	+3.791%
2026-02-02	190.9700	192.3900	188.6500	190.9100	-0.251%	1,883,036	+3.693%
2026-01-30	189.1500	191.6800	188.5100	191.3900	+0.917%	1,782,404	+3.433%
2026-01-29	188.9700	191.0500	188.0450	189.6500	+0.259%	1,414,067	+4.382%
2026-01-28	190.5400	190.9800	188.8000	189.1600	-1.072%	1,379,123	+4.652%
2026-01-27	192.4200	193.2290	190.8400	191.2100	-1.382%	1,053,492	+3.530%
2026-01-26	192.7400	194.8167	192.5300	193.8900	+0.482%	1,581,569	+2.099%
2026-01-23	193.0700	195.0500	192.4400	192.9600	-0.057%	1,404,152	+2.591%
2026-01-22	195.7800	196.4700	192.4500	193.0700	-1.197%	1,810,946	+2.533%
2026-01-21	193.7000	197.4700	192.8900	195.4100	+0.862%	2,124,780	+1.305%
2026-01-20	193.5400	194.7800	192.6513	193.7400	-0.860%	2,582,124	+2.178%
2026-01-16	196.1300	196.1300	193.6800	195.4200	-0.082%	2,712,075	+1.300%
2026-01-15	195.4100	197.2200	194.1000	195.5800	+0.695%	1,830,432	+1.217%
2026-01-14	194.5400	195.6650	192.0200	194.2300	+0.784%	1,745,482	+1.920%
2026-01-13	193.3450	194.2700	190.0400	192.7200	-0.161%	1,648,531	+2.719%
2026-01-12	192.5050	194.7300	192.1700	193.0300	-0.047%	1,601,294	+2.554%
2026-01-09	189.6550	194.4200	189.6550	193.1200	+1.503%	1,798,003	+2.506%
2026-01-08	185.8800	190.3200	185.7150	190.2600	+1.907%	1,723,770	+4.047%
2026-01-07	187.8600	189.1900	186.1401	186.7000	-0.363%	1,760,753	+6.031%
2026-01-06	184.8600	188.1600	184.2550	187.3800	+1.035%	1,484,835	+5.646%
2026-01-05	184.1500	187.2475	183.1389	185.4600	+0.314%	1,394,105	+6.740%
2026-01-02	187.5800	187.5900	184.4600	184.8800	-1.696%	1,372,182	+7.075%
2025-12-31	190.2600	190.6200	188.0350	188.0700	-1.198%	969,637	+5.259%
2025-12-30	190.2500	191.3199	189.6800	190.3500	-0.361%	792,034	+3.998%
2025-12-29	191.5700	192.2200	190.2000	191.0400	-0.052%	960,997	+3.622%
2025-12-26	190.7500	191.8600	190.2950	191.1400	-0.021%	604,655	+3.568%
2025-12-24	190.1900	191.5400	190.1900	191.1800	+0.273%	598,723	+3.546%
2025-12-23	191.9900	192.7900	189.8600	190.6600	-0.693%	1,380,481	+3.829%
2025-12-22	186.6100	193.3100	186.3772	191.9900	+2.356%	1,773,650	+3.110%
2025-12-19	189.6000	189.6000	186.8600	187.5700	-1.222%	7,257,446	+5.539%
2025-12-18	192.0750	196.0450	186.5200	189.8900	+1.345%	3,081,195	+4.250%
2025-12-17	186.9800	189.5600	186.7700	187.3700	-0.133%	2,531,741	+5.652%
2025-12-16	189.1600	189.3200	186.6700	187.6200	-0.440%	2,215,807	+5.511%
2025-12-15	189.4800	190.8200	187.5300	188.4500	+0.491%	3,705,255	+5.046%
2025-12-12	188.9100	189.2900	186.3100	187.5300	-0.688%	2,842,367	+5.562%
2025-12-11	185.7300	189.1200	185.6200	188.8300	+1.773%	1,451,685	+4.835%
2025-12-10	183.1500	186.1000	182.6900	185.5400	+1.305%	1,490,318	+6.694%
2025-12-09	183.1700	184.3000	182.7500	183.1500	+0.093%	1,268,971	+8.086%
2025-12-08	186.1400	186.1400	182.8200	182.9800	-2.019%	1,792,182	+8.187%
2025-12-05	184.1200	186.9800	183.8002	186.7500	+1.478%	1,709,170	+6.003%
2025-12-04	185.4500	186.5483	183.2800	184.0300	-0.368%	1,226,978	+7.569%
2025-12-03	184.1900	185.2100	183.3500	184.7100	+0.282%	1,515,304	+7.173%
2025-12-02	185.2400	185.7750	183.6400	184.1900	-0.669%	1,588,364	+7.476%
2025-12-01	185.1250	187.0450	184.8700	185.4300	-0.317%	1,598,572	+6.757%
2025-11-28	184.8600	186.3600	184.3060	186.0200	+0.769%	738,749	+6.419%
2025-11-26	183.1200	185.6800	182.8500	184.6000	+0.506%	1,779,887	+7.237%
2025-11-25	182.1400	184.4400	181.7900	183.6700	+0.829%	2,282,800	+7.780%
2025-11-24	184.2000	184.6950	181.4000	182.1600	-1.959%	4,125,628	+8.674%
2025-11-21	183.6200	186.9500	183.5100	185.8000	+1.419%	1,997,181	+6.545%
2025-11-20	184.4600	184.5150	182.0000	183.2000	-0.147%	4,148,417	+8.057%
2025-11-19	183.5200	184.4000	180.8850	183.4700	-0.239%	2,532,581	+7.898%
2025-11-18	184.3900	185.8300	182.8500	183.9100	+0.082%	1,840,068	+7.640%
2025-11-17	186.0200	186.8700	183.3100	183.7600	-1.585%	2,429,937	+7.727%
2025-11-14	188.2200	189.0400	186.0900	186.7200	-0.633%	3,416,974	+6.020%
2025-11-13	185.2800	189.6850	184.7800	187.9100	+1.419%	2,323,846	+5.348%
2025-11-12	185.5800	186.5200	184.7300	185.2800	-0.258%	1,865,312	+6.844%
2025-11-11	185.6400	187.2350	184.8400	185.7600	+0.275%	1,642,626	+6.568%
2025-11-10	183.5600	185.5500	182.4400	185.2500	+0.097%	2,700,924	+6.861%
2025-11-07	186.1000	186.7600	184.1900	185.0700	+0.097%	2,526,782	+6.965%
2025-11-06	185.6900	186.8150	184.0700	184.8900	-0.495%	2,945,779	+7.069%
2025-11-05	182.7200	186.4400	182.7200	185.8100	+0.923%	2,179,939	+6.539%
2025-11-04	184.1300	184.3600	181.1300	184.1100	+1.137%	1,771,202	+7.523%
2025-11-03	183.0000	183.2250	180.3900	182.0400	-0.671%	2,437,235	+8.745%
2025-10-31	183.9800	184.8000	182.7000	183.2700	-0.386%	2,362,687	+8.015%
2025-10-30	184.2100	186.8600	183.4000	183.9800	+0.044%	1,975,740	+7.599%
2025-10-29	186.8500	187.5950	182.6450	183.9000	-3.154%	2,327,511	+7.645%
2025-10-28	188.1100	190.6100	187.1575	189.8900	+0.641%	1,812,753	+4.250%
2025-10-27	190.6100	191.2500	188.2200	188.6800	-1.127%	2,021,944	+4.918%
2025-10-24	192.7600	192.9500	190.5700	190.8300	-0.785%	1,309,149	+3.736%
2025-10-23	194.0000	195.7300	192.1850	192.3400	-0.620%	1,842,323	+2.922%
2025-10-22	196.5600	197.0000	193.3000	193.5400	-1.501%	1,322,597	+2.284%
2025-10-21	192.2900	197.6200	191.5900	196.4900	+2.163%	3,360,187	+0.748%
2025-10-20	188.2600	193.8100	188.1863	192.3300	+2.249%	3,569,281	+2.927%
2025-10-17	184.9300	189.4000	184.8750	188.1000	+2.029%	2,511,652	+5.242%
2025-10-16	187.9800	187.9800	183.9500	184.3600	-1.648%	1,593,886	+7.377%
2025-10-15	188.3300	189.5700	186.9750	187.4500	-0.414%	1,506,775	+5.607%
2025-10-14	186.9700	189.4750	185.5200	188.2300	+0.154%	2,702,481	+5.169%
2025-10-13	187.4700	189.4400	186.9450	187.9400	-0.011%	2,094,800	+5.331%
2025-10-10	191.2100	192.0600	187.2900	187.9600	-1.977%	3,428,216	+5.320%
2025-10-09	198.4000	198.8600	191.3700	191.7500	-3.551%	2,600,735	+3.239%
2025-10-08	199.3900	199.3900	197.5500	198.8100	-0.181%	1,507,728	-0.428%
2025-10-07	199.0400	199.6950	197.0100	199.1700	+0.065%	1,826,478	-0.608%
2025-10-06	202.4500	202.7100	198.3600	199.0400	-1.762%	1,565,154	-0.543%
2025-10-03	202.8800	203.5620	201.7800	202.6100	-0.148%	1,566,859	-2.295%
2025-10-02	201.9900	203.4700	201.4400	202.9100	-0.358%	1,713,322	-2.440%
2025-10-01	204.0700	204.7400	202.5000	203.6400	-0.789%	1,288,527	-2.789%
2025-09-30	202.6000	205.9250	201.7500	205.2600	+0.662%	1,822,738	-3.556%
2025-09-29	205.7000	205.7000	203.0400	203.9100	-0.162%	1,809,365	-2.918%
2025-09-26	202.7500	204.7300	201.5350	204.2400	+1.084%	1,792,368	-3.075%
2025-09-25	200.1200	203.5900	199.2950	202.0500	+1.005%	2,066,221	-2.024%
2025-09-24	197.0349	202.2999	192.5000	200.0400	-0.274%	3,362,544	-1.040%
2025-09-23	201.5600	202.4800	199.4900	200.5900	-0.987%	2,992,251	-1.311%
2025-09-22	199.9100	203.3200	199.5600	202.5900	+1.229%	2,784,871	-2.285%
2025-09-19	200.3400	200.6700	198.8500	200.1300	+0.311%	4,117,926	-1.084%
2025-09-18	199.9250	201.1050	199.4000	199.5100	-0.235%	1,914,838	-0.777%
2025-09-17	199.7600	202.9000	199.5700	199.9800	+0.346%	2,054,147	-1.010%
2025-09-16	198.9500	200.1800	198.0100	199.2900	-0.210%	1,983,856	-0.667%
2025-09-15	202.3700	202.9850	199.4300	199.7100	-1.314%	1,698,123	-0.876%
2025-09-12	204.4200	205.2300	201.8000	202.3700	-1.042%	1,371,359	-2.179%
2025-09-11	201.4000	205.0700	201.1200	204.5000	+1.539%	1,977,856	-3.198%
2025-09-10	201.1800	203.3600	199.9600	201.4000	-0.332%	2,003,683	-1.708%
2025-09-09	201.7600	202.7400	200.0500	202.0700	-0.350%	1,889,768	-2.034%
2025-09-08	204.3600	204.5900	201.1900	202.7800	-0.841%	2,668,536	-2.377%
2025-09-05	207.0600	207.6800	203.2500	204.5000	-1.131%	1,413,775	-3.198%
2025-09-04	206.0800	207.0700	205.1500	206.8400	+0.598%	1,369,548	-4.293%
2025-09-03	204.5900	205.7100	203.5001	205.6100	+0.049%	2,298,853	-3.721%
2025-09-02	207.5400	208.7000	205.0800	205.5100	-2.152%	2,451,638	-3.674%
2025-08-29	208.7600	210.2241	207.6700	210.0300	+0.821%	1,768,788	-5.747%
2025-08-28	213.1300	213.3650	206.5450	208.3200	-2.289%	2,326,400	-4.973%
2025-08-27	212.5900	213.7150	211.2400	213.2000	+0.099%	2,115,406	-7.148%
2025-08-26	211.8000	213.5500	211.3500	212.9900	+0.533%	3,073,094	-7.057%
2025-08-25	214.8300	215.3000	210.8000	211.8600	-1.730%	3,863,129	-6.561%
2025-08-22	217.1200	218.7000	215.0500	215.5900	-0.241%	1,449,077	-8.178%
2025-08-21	216.7300	217.5180	215.0000	216.1100	-0.286%	922,028	-8.399%
2025-08-20	217.7900	219.8700	216.3200	216.7300	+0.139%	1,915,528	-8.661%
2025-08-19	214.3000	217.0100	214.0100	216.4300	+1.003%	1,994,269	-8.534%
2025-08-18	216.6200	216.6200	214.1100	214.2800	-1.048%	1,762,363	-7.616%
2025-08-15	221.2800	221.3600	216.1700	216.5500	-2.173%	1,398,802	-8.585%
2025-08-14	225.2050	225.8500	221.2800	221.3600	-1.661%	1,057,347	-10.571%
2025-08-13	223.6500	225.4300	222.9775	225.1000	+0.802%	1,118,644	-12.057%
2025-08-12	223.9000	224.2600	221.8000	223.3100	-0.255%	1,468,244	-11.352%
2025-08-11	225.9200	226.6700	223.3800	223.8800	-1.056%	1,108,313	-11.578%
2025-08-08	223.4300	226.7500	223.4150	226.2700	+1.285%	1,739,751	-12.512%
2025-08-07	225.9600	225.9800	222.9700	223.4000	-0.392%	1,069,476	-11.388%
2025-08-06	223.5000	224.5350	221.7150	224.2800	+0.637%	1,336,034	-11.735%
2025-08-05	225.0800	225.4900	222.4000	222.8600	-0.991%	1,343,632	-11.173%
2025-08-04	220.9200	225.4400	220.6500	225.0900	+1.621%	1,431,851	-12.053%
2025-08-01	222.6100	222.6100	219.0300	221.5000	-0.472%	1,304,414	-10.628%
2025-07-31	223.4000	225.8700	221.4600	222.5500	-0.260%	1,456,385	-11.049%
2025-07-30	222.8700	224.3400	221.6668	223.1300	+0.202%	1,539,774	-11.280%
2025-07-29	221.5600	223.1000	220.1072	222.6800	+1.044%	1,101,325	-11.101%
2025-07-28	222.1300	222.4599	220.0900	220.3800	-1.422%	984,886	-10.173%
2025-07-25	222.8200	224.4300	222.2540	223.5600	+0.305%	1,074,819	-11.451%
2025-07-24	221.6300	224.5900	220.1701	222.8800	+0.759%	1,453,180	-11.181%
2025-07-23	219.6800	221.2800	218.1000	221.2000	+0.692%	1,355,387	-10.506%
2025-07-22	221.2750	223.5500	219.4400	219.6800	-0.741%	1,318,867	-9.887%
2025-07-21	221.2300	223.1750	220.5000	221.3200	-0.279%	1,523,620	-10.555%
2025-07-18	224.0800	225.6150	221.2901	221.9400	+0.009%	2,528,223	-10.805%
2025-07-17	211.4700	222.3400	209.5000	221.9200	+3.691%	3,454,404	-10.797%
2025-07-16	213.5300	214.0700	211.4210	214.0200	+0.366%	1,619,510	-7.504%
2025-07-15	216.4700	216.4700	213.0600	213.2400	-1.687%	1,219,783	-7.166%
2025-07-14	215.5900	217.9200	215.0400	216.9000	+0.678%	923,487	-8.732%
2025-07-11	216.5500	216.5500	214.6944	215.4400	-0.517%	1,035,342	-8.114%
2025-07-10	216.2100	217.6500	214.8655	216.5600	-0.037%	1,002,313	-8.589%
2025-07-09	215.4400	216.7500	214.1319	216.6400	+0.627%	1,066,448	-8.623%
2025-07-08	216.8650	217.9700	215.0400	215.2900	-1.034%	1,454,195	-8.050%
2025-07-07	219.3400	220.2825	216.8700	217.5400	-0.830%	1,385,528	-9.001%
2025-07-03	215.8600	219.8900	215.4800	219.3600	+1.716%	942,341	-9.756%
2025-07-02	222.6900	223.1900	214.8600	215.6600	-3.856%	2,717,116	-8.207%
2025-07-01	224.3000	225.0100	222.7900	224.3100	+0.646%	1,282,352	-11.747%
2025-06-30	220.8400	223.5000	220.4050	222.8700	+0.960%	1,378,789	-11.177%
2025-06-27	220.9200	222.8500	219.7900	220.7500	+0.141%	1,565,530	-10.324%
2025-06-26	220.0600	220.5300	218.2800	220.4400	+0.547%	1,106,955	-10.198%
2025-06-25	222.6800	222.6800	218.0900	219.2400	-1.774%	1,280,275	-9.706%
2025-06-24	222.0200	223.2600	219.5500	223.2000	+1.041%	1,467,713	-11.308%
2025-06-23	220.0200	220.9400	218.3050	220.9000	+1.029%	1,238,499	-10.385%
2025-06-20	221.6200	221.8200	217.8000	218.6500	-0.803%	2,667,493	-9.463%
2025-06-18	221.3200	222.3150	219.7700	220.4200	-0.407%	1,841,059	-10.190%
2025-06-17	222.1000	222.6350	220.3000	221.3200	-0.517%	1,451,115	-10.555%
2025-06-16	223.5250	224.8400	222.1300	222.4700	+0.221%	699,531	-11.017%
2025-06-13	221.9900	224.7850	221.4500	221.9800	-0.711%	1,253,128	-10.821%
2025-06-12	221.5300	223.6100	220.9650	223.5700	+0.834%	1,467,200	-11.455%
2025-06-11	221.9400	222.6400	219.8200	221.7200	-0.225%	1,520,878	-10.716%
2025-06-10	224.1600	224.3800	221.0350	222.2200	-1.060%	2,099,871	-10.917%
2025-06-09	226.9400	227.1700	222.6700	224.6000	-1.344%	1,154,904	-11.861%
2025-06-06	228.7800	229.2400	226.9900	227.6600	+0.335%	1,010,279	-13.046%
2025-06-05	227.5700	228.1200	226.1200	226.9000	-0.207%	1,286,201	-12.755%
2025-06-04	228.2500	228.6600	226.8200	227.3700	-0.092%	1,302,916	-12.935%
2025-06-03	226.4800	227.7650	225.0400	227.5800	+0.393%	1,390,968	-13.015%
2025-06-02	225.0000	226.7200	223.6544	226.6900	+0.084%	1,135,169	-12.674%
2025-05-30	225.4800	227.7950	224.4300	226.5000	+0.779%	2,393,746	-12.600%
2025-05-29	225.0950	225.9450	223.2100	224.7500	-0.147%	974,193	-11.920%
2025-05-28	226.0100	226.8700	224.8900	225.0800	-0.354%	994,865	-12.049%
2025-05-27	224.4300	226.1600	223.3363	225.8800	+1.615%	1,603,878	-12.361%
2025-05-23	220.0000	223.0650	219.0101	222.2900	+0.284%	1,296,336	-10.945%
2025-05-22	220.3900	222.9300	219.9000	221.6600	+0.276%	1,210,405	-10.692%
2025-05-21	221.1700	222.7700	220.6500	221.0500	-0.817%	1,298,007	-10.446%
2025-05-20	219.1700	223.0100	218.9000	222.8700	-0.072%	1,400,360	-11.177%
2025-05-19	220.8500	223.3000	220.0000	223.0300	+0.987%	1,137,237	-11.241%
2025-05-16	218.4900	220.9300	217.2600	220.8500	+1.080%	1,431,482	-10.365%
2025-05-15	214.3700	218.7099	214.2500	218.4900	+2.008%	1,376,758	-9.396%
2025-05-14	214.3600	214.8900	212.8400	214.1900	-0.529%	1,330,297	-7.577%
2025-05-13	217.3950	218.2600	215.2200	215.3300	-0.765%	1,395,035	-8.067%
2025-05-12	218.0100	218.0100	212.6700	216.9900	+1.048%	1,913,414	-8.770%
2025-05-09	215.1700	215.4764	214.0000	214.7400	-0.102%	965,225	-7.814%
2025-05-08	216.2500	218.2000	214.8200	214.9600	-0.070%	1,542,063	-7.908%
2025-05-07	213.3300	216.2000	212.9800	215.1100	+0.844%	1,970,000	-7.973%
2025-05-06	210.7500	213.6600	209.8600	213.3100	+0.703%	1,351,427	-7.196%
2025-05-05	211.0000	212.5400	210.1000	211.8200	+0.128%	1,069,170	-6.543%
2025-05-02	211.3000	214.1799	209.9900	211.5500	+0.954%	1,373,143	-6.424%
2025-05-01	210.3300	210.8800	206.7800	209.5500	-1.006%	1,439,760	-5.531%
2025-04-30	208.3700	212.0000	205.5950	211.6800	+1.156%	2,053,655	-6.481%
2025-04-29	207.1500	209.5450	206.7300	209.2600	+0.471%	1,380,396	-5.400%
2025-04-28	208.2300	209.0000	205.7800	208.2800	-0.058%	1,716,181	-4.955%
2025-04-25	209.4300	209.9100	206.3200	208.4000	-0.644%	1,172,851	-5.010%
2025-04-24	207.2800	210.3300	205.1113	209.7500	+0.992%	1,507,105	-5.621%
2025-04-23	207.2200	210.3500	206.0600	207.6900	+0.899%	1,786,522	-4.685%
2025-04-22	202.4600	206.5700	201.6700	205.8400	+2.709%	1,565,065	-3.828%
2025-04-21	204.4900	204.6000	197.3140	200.4100	-2.600%	1,405,339	-1.222%
2025-04-17	205.9700	207.5100	204.5900	205.7600	+0.508%	1,690,169	-3.791%
2025-04-16	207.3400	208.3900	202.9400	204.7200	-1.671%	1,967,671	-3.302%
2025-04-15	210.1300	211.9150	207.6700	208.2000	-0.677%	1,843,902	-4.918%
2025-04-14	206.7200	210.5800	206.0700	209.6200	+1.738%	2,183,278	-5.562%
2025-04-11	203.2300	207.7200	200.1300	206.0400	+1.633%	2,116,153	-3.922%
2025-04-10	204.2100	205.3100	197.7600	202.7300	-0.618%	2,869,502	-2.353%
2025-04-09	188.3600	205.1799	187.4300	203.9900	+7.301%	4,053,904	-2.956%
2025-04-08	194.3800	195.7200	188.4000	190.1100	-0.226%	3,735,056	+4.129%
2025-04-07	187.6200	196.3800	184.6144	190.5400	+0.110%	5,369,356	+3.894%
2025-04-04	204.5700	204.5700	190.1400	190.3300	-7.088%	3,969,734	+4.009%
2025-04-03	202.8300	209.3950	201.6000	204.8500	-1.831%	2,244,348	-3.363%
2025-04-02	206.1900	209.2100	205.8300	208.6700	+0.385%	1,613,671	-5.133%
2025-04-01	205.5500	208.2000	204.2800	207.8700	+1.139%	1,637,965	-4.767%
2025-03-31	203.8500	206.7400	202.5500	205.5300	+1.137%	2,595,703	-3.683%
2025-03-28	206.4800	206.4800	202.5300	203.2200	-1.469%	1,685,080	-2.588%

document.getElementById("HnB1cj").onerror = function(){this.style.display='none';}; .dark-mode .RKhVXP{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RKhVXP{ color: #333333; background-color: white; border: 2px solid #333333; }CTASCintas Corpstock NASDAQ

CTAS
Cintas Corp
stock NASDAQ