Dark

CTAS
Cintas Corp
stock NASDAQ

At Close

Jul 22, 2026 3:59:58 PM EDT

201.35USD+0.469%(+0.94)2,550,918

190.57Bid 211.84Ask 21.27Spread

Pre-market

Jul 22, 2026 9:27:30 AM EDT

202.12USD+0.853%(+1.71)1,806

After-hours

Jul 22, 2026 4:00:30 PM EDT

201.36USD+0.005%(+0.01)906,046

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-22	201.9400	202.3000	198.7900	201.3500	+0.469%	2,550,918	0.000%
2026-07-21	199.1900	201.0700	196.0000	200.4100	-0.689%	2,463,897	+0.469%
2026-07-20	203.4950	204.3807	200.1600	201.8000	-1.296%	2,337,274	-0.223%
2026-07-17	207.1700	209.7200	201.5600	204.4500	-0.873%	3,134,486	-1.516%
2026-07-16	198.7400	207.0900	197.1200	206.2500	+7.215%	4,245,302	-2.376%
2026-07-15	187.9900	196.6900	186.0000	192.3700	+4.362%	4,510,882	+4.668%
2026-07-14	181.5500	184.6700	180.8500	184.3300	+0.316%	3,015,619	+9.233%
2026-07-13	181.0900	184.1400	181.0800	183.7500	+2.288%	1,955,347	+9.578%
2026-07-10	177.9600	179.8700	177.5450	179.6400	+1.097%	1,333,637	+12.085%
2026-07-09	178.2000	179.0900	176.2950	177.6900	-1.376%	2,244,499	+13.315%
2026-07-08	181.8300	183.1500	180.0000	180.1700	-0.913%	2,385,595	+11.756%
2026-07-07	181.3350	183.3600	180.4900	181.8300	+2.014%	1,954,494	+10.735%
2026-07-06	181.3450	181.3450	177.2800	178.2400	-1.726%	1,941,002	+12.966%
2026-07-02	175.1100	181.7100	174.8250	181.3700	+4.098%	2,421,565	+11.016%
2026-07-01	171.5700	176.8600	170.8700	174.2300	+2.440%	1,763,215	+15.566%
2026-06-30	168.3500	170.5100	167.8200	170.0800	+0.591%	1,859,939	+18.385%
2026-06-29	172.1500	172.7100	168.1500	169.0800	-1.640%	1,707,725	+19.086%
2026-06-26	170.4200	172.4500	170.2800	171.9000	+1.662%	2,942,017	+17.132%
2026-06-25	170.3200	173.4000	168.9100	169.0900	-1.076%	1,250,599	+19.079%
2026-06-24	169.5600	172.6800	169.0100	170.9300	+1.262%	1,889,317	+17.797%
2026-06-23	172.5800	172.7400	167.8593	168.8000	-0.384%	1,687,195	+19.283%
2026-06-22	169.3800	171.1500	168.5800	169.4500	-0.819%	1,363,445	+18.826%
2026-06-18	169.1900	172.2000	168.3800	170.8500	+0.713%	4,135,729	+17.852%
2026-06-17	174.8800	177.3600	168.8500	169.6400	-4.001%	2,588,574	+18.693%
2026-06-16	175.9800	176.9400	174.2400	176.7100	+1.127%	2,756,259	+13.944%
2026-06-15	174.4700	176.9700	173.4800	174.7400	-0.874%	1,914,310	+15.228%
2026-06-12	181.8800	182.5000	174.9809	176.2800	-3.079%	2,055,329	+14.222%
2026-06-11	180.9500	184.4800	178.4900	181.8800	+0.820%	2,455,434	+10.705%
2026-06-10	180.1300	182.2700	178.6000	180.4000	+0.295%	2,538,018	+11.613%
2026-06-09	173.6700	180.2700	173.4150	179.8700	+3.585%	1,950,417	+11.942%
2026-06-08	177.8600	178.6700	173.5000	173.6450	-3.450%	2,410,128	+15.955%
2026-06-05	181.4600	182.7300	179.1900	179.8500	-0.061%	2,508,745	+11.954%
2026-06-04	178.7500	180.4400	177.7200	179.9600	+2.999%	2,498,653	+11.886%
2026-06-03	172.1200	174.8100	171.9450	174.7200	+0.814%	1,934,717	+15.242%
2026-06-02	171.0900	173.6100	168.3400	173.3100	+0.237%	2,775,541	+16.179%
2026-06-01	170.7500	174.2500	169.6500	172.9000	+0.958%	1,904,439	+16.455%
2026-05-29	171.6000	173.0000	170.3200	171.2600	-1.040%	4,257,453	+17.570%
2026-05-28	169.0900	173.8350	168.7100	173.0600	+1.884%	2,147,478	+16.347%
2026-05-27	171.0900	172.7900	168.6600	169.8600	-0.719%	2,775,263	+18.539%
2026-05-26	172.3800	172.7200	170.2300	171.0900	-1.064%	1,384,296	+17.687%
2026-05-22	172.3100	174.9900	171.5050	172.9300	+0.331%	1,338,511	+16.434%
2026-05-21	171.2600	174.1900	169.7900	172.3600	+0.584%	1,863,603	+16.819%
2026-05-20	171.3900	171.6700	169.3000	171.3600	-0.488%	1,705,501	+17.501%
2026-05-19	174.2900	176.0000	171.7600	172.2000	-1.324%	1,943,189	+16.928%
2026-05-18	168.3500	175.1400	168.3500	174.5100	+3.684%	2,192,227	+15.380%
2026-05-15	167.4800	169.4600	166.2600	168.3100	+1.422%	2,762,924	+19.630%
2026-05-14	163.7400	166.0850	163.6600	165.9500	+1.467%	1,691,333	+21.332%
2026-05-13	164.1700	165.6400	161.1600	163.5500	-1.130%	1,873,450	+23.112%
2026-05-12	166.2200	167.7700	164.6700	165.4200	+0.455%	1,986,403	+21.720%
2026-05-11	166.7800	167.1000	163.4500	164.6700	-1.377%	2,055,694	+22.275%
2026-05-08	170.0400	171.0300	166.7700	166.9700	-1.805%	1,565,489	+20.591%
2026-05-07	168.7400	171.8900	168.0550	170.0400	+0.402%	1,837,010	+18.413%
2026-05-06	169.3100	172.2125	168.7100	169.3600	+0.065%	3,358,118	+18.889%
2026-05-05	166.8900	170.2599	165.4550	169.2500	+1.414%	1,639,467	+18.966%
2026-05-04	168.7250	169.2600	165.7300	166.8900	-1.604%	1,730,838	+20.648%
2026-05-01	175.9100	176.8600	169.3000	169.6100	-2.919%	1,574,391	+18.714%
2026-04-30	173.7000	175.4300	173.1250	174.7100	+0.437%	2,808,519	+15.248%
2026-04-29	173.2100	174.3700	170.7050	173.9500	-0.155%	1,601,949	+15.752%
2026-04-28	174.7600	175.7300	172.2400	174.2200	+0.103%	1,798,979	+15.572%
2026-04-27	175.2700	176.5205	173.6100	174.0400	-1.057%	1,771,558	+15.692%
2026-04-24	176.0500	177.0299	173.4200	175.9000	-0.968%	1,589,500	+14.468%
2026-04-23	174.2300	178.2450	174.0000	177.6200	+1.695%	2,310,058	+13.360%
2026-04-22	176.3150	176.8500	173.5400	174.6600	-0.908%	1,405,077	+15.281%
2026-04-21	177.9000	179.1680	175.2775	176.2600	-1.360%	1,990,907	+14.235%
2026-04-20	178.4600	180.2350	177.6700	178.6900	-0.268%	1,681,329	+12.681%
2026-04-17	179.3300	180.7000	177.5000	179.1700	+0.929%	1,619,488	+12.379%
2026-04-16	176.4900	178.7400	176.4350	177.5200	+0.601%	1,754,262	+13.424%
2026-04-15	175.9550	177.2800	174.8300	176.4600	+0.182%	2,253,395	+14.105%
2026-04-14	175.6800	176.6400	174.8100	176.1400	+0.262%	2,061,807	+14.312%
2026-04-13	174.9300	176.3900	173.6200	175.6800	+0.429%	1,869,551	+14.612%
2026-04-10	173.9850	175.6500	173.1650	174.9300	+0.448%	2,351,513	+15.103%
2026-04-09	173.2800	174.3200	172.1510	174.1500	-0.252%	1,795,197	+15.619%
2026-04-08	171.5700	176.7850	171.5700	174.5900	+2.531%	2,474,630	+15.327%
2026-04-07	172.0300	172.4600	168.9900	170.2800	-0.821%	2,484,212	+18.246%
2026-04-06	173.4300	174.9700	171.5550	171.6900	-1.520%	1,697,413	+17.275%
2026-04-02	170.5800	175.2700	170.2400	174.3400	+1.337%	2,387,547	+15.493%
2026-04-01	167.8000	172.6800	167.5500	172.0400	+1.715%	2,962,610	+17.037%
2026-03-31	169.4400	169.9750	166.2300	169.1400	+0.285%	3,685,115	+19.043%
2026-03-30	167.1100	170.3050	166.2500	168.6600	+1.780%	3,084,639	+19.382%
2026-03-27	167.9800	168.7850	165.6000	165.7100	-1.860%	2,689,065	+21.507%
2026-03-26	176.4700	176.4700	168.0200	168.8500	-4.524%	3,606,986	+19.248%
2026-03-25	184.1800	186.0500	173.5850	176.8500	-0.719%	3,210,872	+13.854%
2026-03-24	181.2600	181.2600	177.5300	178.1300	-1.700%	2,328,492	+13.035%
2026-03-23	181.7000	184.3300	180.0001	181.2100	+1.043%	2,692,468	+11.114%
2026-03-20	181.8100	183.5300	177.9400	179.3400	-1.369%	3,838,302	+12.273%
2026-03-19	185.3900	186.5329	178.6400	181.8300	-1.947%	2,912,869	+10.735%
2026-03-18	190.9000	192.4300	185.0200	185.4400	-3.837%	3,467,625	+8.580%
2026-03-17	193.6400	195.1400	192.0001	192.8400	+0.052%	1,687,693	+4.413%
2026-03-16	194.4600	195.4400	192.2687	192.7400	-0.793%	1,732,921	+4.467%
2026-03-13	194.3800	195.6200	192.1200	194.2800	+0.528%	2,265,036	+3.639%
2026-03-12	198.0400	200.0800	193.0000	193.2600	-2.561%	3,086,870	+4.186%
2026-03-11	194.7200	203.4300	191.3500	198.3400	+1.050%	5,047,444	+1.518%
2026-03-10	199.3100	199.9700	194.4100	196.2800	-2.236%	2,041,182	+2.583%
2026-03-09	203.2000	203.4400	198.1000	200.7700	-1.395%	1,949,047	+0.289%
2026-03-06	204.9400	206.5300	200.7650	203.6100	-0.450%	2,395,989	-1.110%
2026-03-05	199.2000	209.0799	196.5000	204.5300	+2.204%	3,985,413	-1.555%
2026-03-04	201.2400	202.7800	199.7550	200.1200	-0.710%	1,398,067	+0.615%
2026-03-03	201.4000	203.0000	198.6600	201.5500	-0.025%	1,502,712	-0.099%
2026-03-02	200.2900	202.4200	198.5800	201.6000	+0.234%	1,199,716	-0.124%
2026-02-27	198.9000	202.9999	196.9500	201.1300	+1.437%	2,116,080	+0.109%
2026-02-26	198.0700	200.0750	196.9400	198.2800	+0.762%	2,107,588	+1.548%
2026-02-25	198.4300	199.2099	196.3100	196.7800	-0.891%	2,807,229	+2.322%
2026-02-24	197.9000	199.7213	197.2000	198.5500	+0.111%	1,858,465	+1.410%
2026-02-23	199.9400	200.7000	197.7200	198.3300	-0.845%	1,339,659	+1.523%
2026-02-20	195.8600	200.1300	195.8600	200.0200	+1.036%	1,800,438	+0.665%
2026-02-19	196.5500	198.1500	196.2650	197.9700	+0.794%	1,613,350	+1.707%
2026-02-18	195.2500	196.5266	193.1900	196.4100	+0.764%	1,032,756	+2.515%
2026-02-17	193.7400	197.2700	193.7400	194.9200	+0.765%	1,392,182	+3.299%
2026-02-13	196.1000	197.4900	192.3500	193.4400	-1.356%	1,913,609	+4.089%
2026-02-12	200.2400	202.3500	194.7300	196.1000	-2.126%	2,261,095	+2.677%
2026-02-11	199.4700	202.5000	199.4000	200.3600	+0.527%	1,831,088	+0.494%
2026-02-10	194.3500	202.1000	194.3500	199.3100	+2.336%	2,557,989	+1.024%
2026-02-09	196.0500	196.8000	194.6150	194.7600	-0.567%	1,533,480	+3.384%
2026-02-06	194.2800	196.3300	193.9250	195.8700	+0.907%	1,689,481	+2.798%
2026-02-05	193.6250	196.9000	192.3850	194.1100	+0.779%	2,260,964	+3.730%
2026-02-04	191.8500	194.8550	190.3900	192.6100	+0.986%	2,962,461	+4.538%
2026-02-03	187.7000	191.1400	186.1400	190.7300	-0.094%	3,030,593	+5.568%
2026-02-02	190.9700	192.3900	188.6500	190.9100	-0.251%	1,883,036	+5.469%
2026-01-30	189.1500	191.6800	188.5100	191.3900	+0.917%	1,782,404	+5.204%
2026-01-29	188.9700	191.0500	188.0450	189.6500	+0.259%	1,414,067	+6.169%
2026-01-28	190.5400	190.9800	188.8000	189.1600	-1.072%	1,379,123	+6.444%
2026-01-27	192.4200	193.2290	190.8400	191.2100	-1.382%	1,053,492	+5.303%
2026-01-26	192.7400	194.8167	192.5300	193.8900	+0.482%	1,581,569	+3.848%
2026-01-23	193.0700	195.0500	192.4400	192.9600	-0.057%	1,404,152	+4.348%
2026-01-22	195.7800	196.4700	192.4500	193.0700	-1.197%	1,810,946	+4.289%
2026-01-21	193.7000	197.4700	192.8900	195.4100	+0.862%	2,124,780	+3.040%
2026-01-20	193.5400	194.7800	192.6513	193.7400	-0.860%	2,582,124	+3.928%
2026-01-16	196.1300	196.1300	193.6800	195.4200	-0.082%	2,712,075	+3.034%
2026-01-15	195.4100	197.2200	194.1000	195.5800	+0.695%	1,830,432	+2.950%
2026-01-14	194.5400	195.6650	192.0200	194.2300	+0.784%	1,745,482	+3.666%
2026-01-13	193.3450	194.2700	190.0400	192.7200	-0.161%	1,648,531	+4.478%
2026-01-12	192.5050	194.7300	192.1700	193.0300	-0.047%	1,601,294	+4.310%
2026-01-09	189.6550	194.4200	189.6550	193.1200	+1.503%	1,798,003	+4.262%
2026-01-08	185.8800	190.3200	185.7150	190.2600	+1.907%	1,723,770	+5.829%
2026-01-07	187.8600	189.1900	186.1401	186.7000	-0.363%	1,760,753	+7.847%
2026-01-06	184.8600	188.1600	184.2550	187.3800	+1.035%	1,484,835	+7.455%
2026-01-05	184.1500	187.2475	183.1389	185.4600	+0.314%	1,394,105	+8.568%
2026-01-02	187.5800	187.5900	184.4600	184.8800	-1.696%	1,372,182	+8.908%
2025-12-31	190.2600	190.6200	188.0350	188.0700	-1.198%	969,637	+7.061%
2025-12-30	190.2500	191.3199	189.6800	190.3500	-0.361%	792,034	+5.779%
2025-12-29	191.5700	192.2200	190.2000	191.0400	-0.052%	960,997	+5.397%
2025-12-26	190.7500	191.8600	190.2950	191.1400	-0.021%	604,655	+5.342%
2025-12-24	190.1900	191.5400	190.1900	191.1800	+0.273%	598,723	+5.320%
2025-12-23	191.9900	192.7900	189.8600	190.6600	-0.693%	1,380,481	+5.607%
2025-12-22	186.6100	193.3100	186.3772	191.9900	+2.356%	1,773,650	+4.875%
2025-12-19	189.6000	189.6000	186.8600	187.5700	-1.222%	7,257,446	+7.347%
2025-12-18	192.0750	196.0450	186.5200	189.8900	+1.345%	3,081,195	+6.035%
2025-12-17	186.9800	189.5600	186.7700	187.3700	-0.133%	2,531,741	+7.461%
2025-12-16	189.1600	189.3200	186.6700	187.6200	-0.440%	2,215,807	+7.318%
2025-12-15	189.4800	190.8200	187.5300	188.4500	+0.491%	3,705,255	+6.845%
2025-12-12	188.9100	189.2900	186.3100	187.5300	-0.688%	2,842,367	+7.369%
2025-12-11	185.7300	189.1200	185.6200	188.8300	+1.773%	1,451,685	+6.630%
2025-12-10	183.1500	186.1000	182.6900	185.5400	+1.305%	1,490,318	+8.521%
2025-12-09	183.1700	184.3000	182.7500	183.1500	+0.093%	1,268,971	+9.937%
2025-12-08	186.1400	186.1400	182.8200	182.9800	-2.019%	1,792,182	+10.039%
2025-12-05	184.1200	186.9800	183.8002	186.7500	+1.478%	1,709,170	+7.818%
2025-12-04	185.4500	186.5483	183.2800	184.0300	-0.368%	1,226,978	+9.412%
2025-12-03	184.1900	185.2100	183.3500	184.7100	+0.282%	1,515,304	+9.009%
2025-12-02	185.2400	185.7750	183.6400	184.1900	-0.669%	1,588,364	+9.316%
2025-12-01	185.1250	187.0450	184.8700	185.4300	-0.317%	1,598,572	+8.585%
2025-11-28	184.8600	186.3600	184.3060	186.0200	+0.769%	738,749	+8.241%
2025-11-26	183.1200	185.6800	182.8500	184.6000	+0.506%	1,779,887	+9.074%
2025-11-25	182.1400	184.4400	181.7900	183.6700	+0.829%	2,282,800	+9.626%
2025-11-24	184.2000	184.6950	181.4000	182.1600	-1.959%	4,125,628	+10.535%
2025-11-21	183.6200	186.9500	183.5100	185.8000	+1.419%	1,997,181	+8.369%
2025-11-20	184.4600	184.5150	182.0000	183.2000	-0.147%	4,148,417	+9.907%
2025-11-19	183.5200	184.4000	180.8850	183.4700	-0.239%	2,532,581	+9.745%
2025-11-18	184.3900	185.8300	182.8500	183.9100	+0.082%	1,840,068	+9.483%
2025-11-17	186.0200	186.8700	183.3100	183.7600	-1.585%	2,429,937	+9.572%
2025-11-14	188.2200	189.0400	186.0900	186.7200	-0.633%	3,416,974	+7.835%
2025-11-13	185.2800	189.6850	184.7800	187.9100	+1.419%	2,323,846	+7.152%
2025-11-12	185.5800	186.5200	184.7300	185.2800	-0.258%	1,865,312	+8.673%
2025-11-11	185.6400	187.2350	184.8400	185.7600	+0.275%	1,642,626	+8.393%
2025-11-10	183.5600	185.5500	182.4400	185.2500	+0.097%	2,700,924	+8.691%
2025-11-07	186.1000	186.7600	184.1900	185.0700	+0.097%	2,526,782	+8.797%
2025-11-06	185.6900	186.8150	184.0700	184.8900	-0.495%	2,945,779	+8.903%
2025-11-05	182.7200	186.4400	182.7200	185.8100	+0.923%	2,179,939	+8.363%
2025-11-04	184.1300	184.3600	181.1300	184.1100	+1.137%	1,771,202	+9.364%
2025-11-03	183.0000	183.2250	180.3900	182.0400	-0.671%	2,437,235	+10.608%
2025-10-31	183.9800	184.8000	182.7000	183.2700	-0.386%	2,362,687	+9.865%
2025-10-30	184.2100	186.8600	183.4000	183.9800	+0.044%	1,975,740	+9.441%
2025-10-29	186.8500	187.5950	182.6450	183.9000	-3.154%	2,327,511	+9.489%
2025-10-28	188.1100	190.6100	187.1575	189.8900	+0.641%	1,812,753	+6.035%
2025-10-27	190.6100	191.2500	188.2200	188.6800	-1.127%	2,021,944	+6.715%
2025-10-24	192.7600	192.9500	190.5700	190.8300	-0.785%	1,309,149	+5.513%
2025-10-23	194.0000	195.7300	192.1850	192.3400	-0.620%	1,842,323	+4.684%
2025-10-22	196.5600	197.0000	193.3000	193.5400	-1.501%	1,322,597	+4.035%
2025-10-21	192.2900	197.6200	191.5900	196.4900	+2.163%	3,360,187	+2.473%
2025-10-20	188.2600	193.8100	188.1863	192.3300	+2.249%	3,569,281	+4.690%
2025-10-17	184.9300	189.4000	184.8750	188.1000	+2.029%	2,511,652	+7.044%
2025-10-16	187.9800	187.9800	183.9500	184.3600	-1.648%	1,593,886	+9.216%
2025-10-15	188.3300	189.5700	186.9750	187.4500	-0.414%	1,506,775	+7.415%
2025-10-14	186.9700	189.4750	185.5200	188.2300	+0.154%	2,702,481	+6.970%
2025-10-13	187.4700	189.4400	186.9450	187.9400	-0.011%	2,094,800	+7.135%
2025-10-10	191.2100	192.0600	187.2900	187.9600	-1.977%	3,428,216	+7.124%
2025-10-09	198.4000	198.8600	191.3700	191.7500	-3.551%	2,600,735	+5.007%
2025-10-08	199.3900	199.3900	197.5500	198.8100	-0.181%	1,507,728	+1.278%
2025-10-07	199.0400	199.6950	197.0100	199.1700	+0.065%	1,826,478	+1.095%
2025-10-06	202.4500	202.7100	198.3600	199.0400	-1.762%	1,565,154	+1.161%
2025-10-03	202.8800	203.5620	201.7800	202.6100	-0.148%	1,566,859	-0.622%
2025-10-02	201.9900	203.4700	201.4400	202.9100	-0.358%	1,713,322	-0.769%
2025-10-01	204.0700	204.7400	202.5000	203.6400	-0.789%	1,288,527	-1.125%
2025-09-30	202.6000	205.9250	201.7500	205.2600	+0.662%	1,822,738	-1.905%
2025-09-29	205.7000	205.7000	203.0400	203.9100	-0.162%	1,809,365	-1.255%
2025-09-26	202.7500	204.7300	201.5350	204.2400	+1.084%	1,792,368	-1.415%
2025-09-25	200.1200	203.5900	199.2950	202.0500	+1.005%	2,066,221	-0.346%
2025-09-24	197.0349	202.2999	192.5000	200.0400	-0.274%	3,362,544	+0.655%
2025-09-23	201.5600	202.4800	199.4900	200.5900	-0.987%	2,992,251	+0.379%
2025-09-22	199.9100	203.3200	199.5600	202.5900	+1.229%	2,784,871	-0.612%
2025-09-19	200.3400	200.6700	198.8500	200.1300	+0.311%	4,117,926	+0.610%
2025-09-18	199.9250	201.1050	199.4000	199.5100	-0.235%	1,914,838	+0.922%
2025-09-17	199.7600	202.9000	199.5700	199.9800	+0.346%	2,054,147	+0.685%
2025-09-16	198.9500	200.1800	198.0100	199.2900	-0.210%	1,983,856	+1.034%
2025-09-15	202.3700	202.9850	199.4300	199.7100	-1.314%	1,698,123	+0.821%
2025-09-12	204.4200	205.2300	201.8000	202.3700	-1.042%	1,371,359	-0.504%
2025-09-11	201.4000	205.0700	201.1200	204.5000	+1.539%	1,977,856	-1.540%
2025-09-10	201.1800	203.3600	199.9600	201.4000	-0.332%	2,003,683	-0.025%
2025-09-09	201.7600	202.7400	200.0500	202.0700	-0.350%	1,889,768	-0.356%
2025-09-08	204.3600	204.5900	201.1900	202.7800	-0.841%	2,668,536	-0.705%
2025-09-05	207.0600	207.6800	203.2500	204.5000	-1.131%	1,413,775	-1.540%
2025-09-04	206.0800	207.0700	205.1500	206.8400	+0.598%	1,369,548	-2.654%
2025-09-03	204.5900	205.7100	203.5001	205.6100	+0.049%	2,298,853	-2.072%
2025-09-02	207.5400	208.7000	205.0800	205.5100	-2.152%	2,451,638	-2.024%
2025-08-29	208.7600	210.2241	207.6700	210.0300	+0.821%	1,768,788	-4.133%
2025-08-28	213.1300	213.3650	206.5450	208.3200	-2.289%	2,326,400	-3.346%
2025-08-27	212.5900	213.7150	211.2400	213.2000	+0.099%	2,115,406	-5.558%
2025-08-26	211.8000	213.5500	211.3500	212.9900	+0.533%	3,073,094	-5.465%
2025-08-25	214.8300	215.3000	210.8000	211.8600	-1.730%	3,863,129	-4.961%
2025-08-22	217.1200	218.7000	215.0500	215.5900	-0.241%	1,449,077	-6.605%
2025-08-21	216.7300	217.5180	215.0000	216.1100	-0.286%	922,028	-6.830%
2025-08-20	217.7900	219.8700	216.3200	216.7300	+0.139%	1,915,528	-7.096%
2025-08-19	214.3000	217.0100	214.0100	216.4300	+1.003%	1,994,269	-6.968%
2025-08-18	216.6200	216.6200	214.1100	214.2800	-1.048%	1,762,363	-6.034%
2025-08-15	221.2800	221.3600	216.1700	216.5500	-2.173%	1,398,802	-7.019%
2025-08-14	225.2050	225.8500	221.2800	221.3600	-1.661%	1,057,347	-9.040%
2025-08-13	223.6500	225.4300	222.9775	225.1000	+0.802%	1,118,644	-10.551%
2025-08-12	223.9000	224.2600	221.8000	223.3100	-0.255%	1,468,244	-9.834%
2025-08-11	225.9200	226.6700	223.3800	223.8800	-1.056%	1,108,313	-10.063%
2025-08-08	223.4300	226.7500	223.4150	226.2700	+1.285%	1,739,751	-11.013%
2025-08-07	225.9600	225.9800	222.9700	223.4000	-0.392%	1,069,476	-9.870%
2025-08-06	223.5000	224.5350	221.7150	224.2800	+0.637%	1,336,034	-10.224%
2025-08-05	225.0800	225.4900	222.4000	222.8600	-0.991%	1,343,632	-9.652%
2025-08-04	220.9200	225.4400	220.6500	225.0900	+1.621%	1,431,851	-10.547%
2025-08-01	222.6100	222.6100	219.0300	221.5000	-0.472%	1,304,414	-9.097%
2025-07-31	223.4000	225.8700	221.4600	222.5500	-0.260%	1,456,385	-9.526%
2025-07-30	222.8700	224.3400	221.6668	223.1300	+0.202%	1,539,774	-9.761%
2025-07-29	221.5600	223.1000	220.1072	222.6800	+1.044%	1,101,325	-9.579%
2025-07-28	222.1300	222.4599	220.0900	220.3800	-1.422%	984,886	-8.635%
2025-07-25	222.8200	224.4300	222.2540	223.5600	+0.305%	1,074,819	-9.935%
2025-07-24	221.6300	224.5900	220.1701	222.8800	+0.759%	1,453,180	-9.660%
2025-07-23	219.6800	221.2800	218.1000	221.2000	+0.692%	1,355,387	-8.974%
2025-07-22	221.2750	223.5500	219.4400	219.6800	-0.741%	1,318,867	-8.344%
2025-07-21	221.2300	223.1750	220.5000	221.3200	-0.279%	1,523,620	-9.023%
2025-07-18	224.0800	225.6150	221.2901	221.9400	+0.009%	2,528,223	-9.277%
2025-07-17	211.4700	222.3400	209.5000	221.9200	+3.691%	3,454,404	-9.269%
2025-07-16	213.5300	214.0700	211.4210	214.0200	+0.366%	1,619,510	-5.920%
2025-07-15	216.4700	216.4700	213.0600	213.2400	-1.687%	1,219,783	-5.576%
2025-07-14	215.5900	217.9200	215.0400	216.9000	+0.678%	923,487	-7.169%
2025-07-11	216.5500	216.5500	214.6944	215.4400	-0.517%	1,035,342	-6.540%
2025-07-10	216.2100	217.6500	214.8655	216.5600	-0.037%	1,002,313	-7.023%
2025-07-09	215.4400	216.7500	214.1319	216.6400	+0.627%	1,066,448	-7.058%
2025-07-08	216.8650	217.9700	215.0400	215.2900	-1.034%	1,454,195	-6.475%
2025-07-07	219.3400	220.2825	216.8700	217.5400	-0.830%	1,385,528	-7.442%
2025-07-03	215.8600	219.8900	215.4800	219.3600	+1.716%	942,341	-8.210%
2025-07-02	222.6900	223.1900	214.8600	215.6600	-3.856%	2,717,116	-6.635%
2025-07-01	224.3000	225.0100	222.7900	224.3100	+0.646%	1,282,352	-10.236%
2025-06-30	220.8400	223.5000	220.4050	222.8700	+0.960%	1,378,789	-9.656%
2025-06-27	220.9200	222.8500	219.7900	220.7500	+0.141%	1,565,530	-8.788%
2025-06-26	220.0600	220.5300	218.2800	220.4400	+0.547%	1,106,955	-8.660%
2025-06-25	222.6800	222.6800	218.0900	219.2400	-1.774%	1,280,275	-8.160%
2025-06-24	222.0200	223.2600	219.5500	223.2000	+1.041%	1,467,713	-9.789%
2025-06-23	220.0200	220.9400	218.3050	220.9000	+1.029%	1,238,499	-8.850%
2025-06-20	221.6200	221.8200	217.8000	218.6500	-0.803%	2,667,493	-7.912%
2025-06-18	221.3200	222.3150	219.7700	220.4200	-0.407%	1,841,059	-8.652%
2025-06-17	222.1000	222.6350	220.3000	221.3200	-0.517%	1,451,115	-9.023%
2025-06-16	223.5250	224.8400	222.1300	222.4700	+0.221%	699,531	-9.493%
2025-06-13	221.9900	224.7850	221.4500	221.9800	-0.711%	1,253,128	-9.294%
2025-06-12	221.5300	223.6100	220.9650	223.5700	+0.834%	1,467,200	-9.939%
2025-06-11	221.9400	222.6400	219.8200	221.7200	-0.225%	1,520,878	-9.187%
2025-06-10	224.1600	224.3800	221.0350	222.2200	-1.060%	2,099,871	-9.392%
2025-06-09	226.9400	227.1700	222.6700	224.6000	-1.344%	1,154,904	-10.352%
2025-06-06	228.7800	229.2400	226.9900	227.6600	+0.335%	1,010,279	-11.557%
2025-06-05	227.5700	228.1200	226.1200	226.9000	-0.207%	1,286,201	-11.260%
2025-06-04	228.2500	228.6600	226.8200	227.3700	-0.092%	1,302,916	-11.444%
2025-06-03	226.4800	227.7650	225.0400	227.5800	+0.393%	1,390,968	-11.526%
2025-06-02	225.0000	226.7200	223.6544	226.6900	+0.084%	1,135,169	-11.178%
2025-05-30	225.4800	227.7950	224.4300	226.5000	+0.779%	2,393,746	-11.104%
2025-05-29	225.0950	225.9450	223.2100	224.7500	-0.147%	974,193	-10.412%
2025-05-28	226.0100	226.8700	224.8900	225.0800	-0.354%	994,865	-10.543%
2025-05-27	224.4300	226.1600	223.3363	225.8800	+1.615%	1,603,878	-10.860%
2025-05-23	220.0000	223.0650	219.0101	222.2900	+0.284%	1,296,336	-9.420%
2025-05-22	220.3900	222.9300	219.9000	221.6600	+0.276%	1,210,405	-9.163%
2025-05-21	221.1700	222.7700	220.6500	221.0500	-0.817%	1,298,007	-8.912%
2025-05-20	219.1700	223.0100	218.9000	222.8700	-0.072%	1,400,360	-9.656%
2025-05-19	220.8500	223.3000	220.0000	223.0300	+0.987%	1,137,237	-9.721%
2025-05-16	218.4900	220.9300	217.2600	220.8500	+1.080%	1,431,482	-8.830%
2025-05-15	214.3700	218.7099	214.2500	218.4900	+2.008%	1,376,758	-7.845%
2025-05-14	214.3600	214.8900	212.8400	214.1900	-0.529%	1,330,297	-5.995%
2025-05-13	217.3950	218.2600	215.2200	215.3300	-0.765%	1,395,035	-6.492%
2025-05-12	218.0100	218.0100	212.6700	216.9900	+1.048%	1,913,414	-7.208%
2025-05-09	215.1700	215.4764	214.0000	214.7400	-0.102%	965,225	-6.235%
2025-05-08	216.2500	218.2000	214.8200	214.9600	-0.070%	1,542,063	-6.331%
2025-05-07	213.3300	216.2000	212.9800	215.1100	+0.844%	1,970,000	-6.397%
2025-05-06	210.7500	213.6600	209.8600	213.3100	+0.703%	1,351,427	-5.607%
2025-05-05	211.0000	212.5400	210.1000	211.8200	+0.128%	1,069,170	-4.943%
2025-05-02	211.3000	214.1799	209.9900	211.5500	+0.954%	1,373,143	-4.822%
2025-05-01	210.3300	210.8800	206.7800	209.5500	-1.006%	1,439,760	-3.913%
2025-04-30	208.3700	212.0000	205.5950	211.6800	+1.156%	2,053,655	-4.880%
2025-04-29	207.1500	209.5450	206.7300	209.2600	+0.471%	1,380,396	-3.780%
2025-04-28	208.2300	209.0000	205.7800	208.2800	-0.058%	1,716,181	-3.327%
2025-04-25	209.4300	209.9100	206.3200	208.4000	-0.644%	1,172,851	-3.383%
2025-04-24	207.2800	210.3300	205.1113	209.7500	+0.992%	1,507,105	-4.005%
2025-04-23	207.2200	210.3500	206.0600	207.6900	+0.899%	1,786,522	-3.053%
2025-04-22	202.4600	206.5700	201.6700	205.8400	+2.709%	1,565,065	-2.181%
2025-04-21	204.4900	204.6000	197.3140	200.4100	-2.600%	1,405,339	+0.469%
2025-04-17	205.9700	207.5100	204.5900	205.7600	+0.508%	1,690,169	-2.143%
2025-04-16	207.3400	208.3900	202.9400	204.7200	-1.671%	1,967,671	-1.646%
2025-04-15	210.1300	211.9150	207.6700	208.2000	-0.677%	1,843,902	-3.290%
2025-04-14	206.7200	210.5800	206.0700	209.6200	+1.738%	2,183,278	-3.945%
2025-04-11	203.2300	207.7200	200.1300	206.0400	+1.633%	2,116,153	-2.276%
2025-04-10	204.2100	205.3100	197.7600	202.7300	-0.618%	2,869,502	-0.681%
2025-04-09	188.3600	205.1799	187.4300	203.9900	+7.301%	4,053,904	-1.294%
2025-04-08	194.3800	195.7200	188.4000	190.1100	-0.226%	3,735,056	+5.912%
2025-04-07	187.6200	196.3800	184.6144	190.5400	+0.110%	5,369,356	+5.673%
2025-04-04	204.5700	204.5700	190.1400	190.3300	-7.088%	3,969,734	+5.790%
2025-04-03	202.8300	209.3950	201.6000	204.8500	-1.831%	2,244,348	-1.709%
2025-04-02	206.1900	209.2100	205.8300	208.6700	+0.385%	1,613,671	-3.508%
2025-04-01	205.5500	208.2000	204.2800	207.8700	+1.139%	1,637,965	-3.137%
2025-03-31	203.8500	206.7400	202.5500	205.5300	+1.137%	2,595,703	-2.034%
2025-03-28	206.4800	206.4800	202.5300	203.2200	-1.469%	1,685,080	-0.920%
2025-03-27	202.5900	207.8700	202.5900	206.2500	+0.752%	2,324,758	-2.376%
2025-03-26	204.5400	212.7000	204.0100	204.7100	+5.815%	3,626,539	-1.641%
2025-03-25	194.4300	195.0500	192.1400	193.4600	-0.570%	2,077,332	+4.078%
2025-03-24	191.9200	194.8150	191.2750	194.5700	+1.779%	1,731,161	+3.485%
2025-03-21	192.1300	192.4000	189.9050	191.1700	-1.692%	2,492,221	+5.325%
2025-03-20	194.9100	196.5000	192.8200	194.4600	-0.973%	1,539,371	+3.543%
2025-03-19	193.3600	196.8250	193.0800	196.3700	+1.530%	1,286,464	+2.536%
2025-03-18	194.0000	194.9700	192.3800	193.4100	-0.902%	1,470,642	+4.105%
2025-03-17	191.9400	195.5200	191.1750	195.1700	+1.208%	1,421,200	+3.166%
2025-03-14	190.2500	193.4600	189.5200	192.8400	+1.186%	1,468,382	+4.413%
2025-03-13	191.8600	192.1900	189.3700	190.5800	-0.848%	1,582,842	+5.651%
2025-03-12	197.0900	197.6633	191.8700	192.2100	-2.213%	2,205,008	+4.755%
2025-03-11	201.4500	201.5700	195.7100	196.5600	-2.019%	1,660,024	+2.437%
2025-03-10	201.8750	205.6499	199.7150	200.6100	-1.207%	1,702,495	+0.369%
2025-03-07	199.8400	203.6900	198.3400	203.0600	+1.226%	1,765,761	-0.842%
2025-03-06	203.8000	203.8000	198.4504	200.6000	-2.285%	1,892,709	+0.374%
2025-03-05	202.3000	206.6500	202.2600	205.2900	+0.357%	1,230,383	-1.919%
2025-03-04	208.3000	209.7200	204.3535	204.5600	-1.384%	1,621,494	-1.569%
2025-03-03	206.8600	210.1550	206.2800	207.4300	-0.034%	1,552,022	-2.931%
2025-02-28	204.5200	207.6700	204.4100	207.5000	+2.031%	1,708,509	-2.964%
2025-02-27	204.9300	206.8700	203.2900	203.3700	-0.460%	1,519,415	-0.993%
2025-02-26	203.3900	207.5200	202.5700	204.3100	-0.734%	1,433,209	-1.449%
2025-02-25	202.2350	207.4900	202.2350	205.8200	+1.215%	2,105,404	-2.172%
2025-02-24	204.6200	206.4667	203.2000	203.3500	-0.528%	1,360,786	-0.984%
2025-02-21	205.9300	206.3300	203.6200	204.4300	-0.728%	1,907,759	-1.507%
2025-02-20	206.9000	207.2150	204.6300	205.9300	-1.062%	1,154,971	-2.224%
2025-02-19	204.3600	208.6600	204.2100	208.1400	+2.160%	2,005,001	-3.262%
2025-02-18	202.7200	204.0100	201.6200	203.7400	-0.235%	1,319,713	-1.173%
2025-02-14	206.0000	207.2200	204.2000	204.2200	-0.859%	1,039,374	-1.405%
2025-02-13	205.1800	206.8400	204.9200	205.9900	+0.674%	1,218,626	-2.253%
2025-02-12	203.3100	205.5400	202.1350	204.6100	-0.385%	1,252,919	-1.593%
2025-02-11	204.2900	205.6655	202.4100	205.4000	+0.701%	1,032,989	-1.972%
2025-02-10	203.5500	205.1900	201.8700	203.9700	+0.945%	1,181,922	-1.285%
2025-02-07	205.0000	205.6300	201.8400	202.0600	-1.092%	1,353,578	-0.351%
2025-02-06	202.1200	204.5400	201.1600	204.2900	+1.334%	1,244,327	-1.439%
2025-02-05	201.3000	202.1700	198.9600	201.6000	+0.493%	1,518,566	-0.124%
2025-02-04	201.0100	202.3900	199.6600	200.6100	-0.791%	1,312,093	+0.369%
2025-02-03	202.4180	203.0000	198.5900	202.2100	+0.818%	1,535,836	-0.425%
2025-01-31	201.1300	202.5400	200.0600	200.5700	-0.796%	1,259,638	+0.389%
2025-01-30	199.4200	202.3200	199.4200	202.1800	+1.823%	832,342	-0.411%

document.getElementById("b9qJ94").onerror = function(){this.style.display='none';}; .dark-mode .TnB7FJ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TnB7FJ{ color: #333333; background-color: white; border: 2px solid #333333; }CTASCintas Corpstock NASDAQ

CTAS
Cintas Corp
stock NASDAQ