CTAS

Cintas Corporation Historical Stock Prices

$63.56
*  
0.04
0.06%
Get CTAS Alerts
*Delayed - data as of Jul. 28, 2014  -  Find a broker to begin trading CTAS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 28-JUL-2013 TO 28-JUL-2014

Date Open High Low Close / Last Volume
16:00  63.42  63.7099  62.99  63.56 280,063
07/28/2014 63.42 63.7099 62.99 63.56 279,405
07/25/2014 64.01 64.29 63.37 63.52 351,407
07/24/2014 64.33 64.49 64.01 64.11 218,410
07/23/2014 64.27 64.38 63.97 64.03 340,784
07/22/2014 64.23 64.47 63.86 64.38 516,535
07/21/2014 63.84 64.01 63.58 63.77 469,797
07/18/2014 63.71 64.14 63.41 64.04 569,043
07/17/2014 64.16 64.44 63.36 63.45 624,166
07/16/2014 63.35 64.91 63 64.51 1,145,190
07/15/2014 63.24 63.56 62.59 62.85 527,261
07/14/2014 62.99 63.59 62.99 63.24 408,557
07/11/2014 63.11 63.13 62.48 62.56 495,261
07/10/2014 62.77 63.28 62.215 63.155 238,488
07/09/2014 63.73 64.4499 63.27 63.62 238,821
07/08/2014 63.94 64.0675 63.33 63.5 344,957
07/07/2014 64.27 64.27 63.67 63.89 363,731
07/03/2014 63.97 64.44 63.82 64.37 165,368
07/02/2014 64.01 64.24 63.61 63.9 252,933
07/01/2014 63.63 64.4 63.48 64.03 492,630
06/30/2014 62.93 63.57 62.745 63.54 512,297
06/27/2014 62.3 63.085 62.3 63.02 1,346,486
06/26/2014 63.1 63.329 62.51 62.65 280,025
06/25/2014 62.22 63.01 62.22 62.97 297,433
06/24/2014 63.12 63.24 62.44 62.53 566,841
06/23/2014 64.24 64.25 63.01 63.18 461,103
06/20/2014 64.14 64.32 63.8 64.1 1,152,870
06/19/2014 63.41 63.87 63.2 63.86 345,850
06/18/2014 63.31 63.6 62.99 63.51 339,945
06/17/2014 62.93 63.69 62.71 63.43 283,993
06/16/2014 62.97 63.36 62.86 63.09 394,482
06/13/2014 63.16 63.43 62.97 63.11 290,014
06/12/2014 63.12 63.34 62.81 63.04 304,566
06/11/2014 63.44 63.84 62.99 63.3 437,556
06/10/2014 63.59 63.68 63.33 63.62 298,992
06/09/2014 63.07 63.91 63.05 63.67 361,588
06/06/2014 62.71 63.13 62.71 63.13 333,201
06/05/2014 62.42 62.78 62.11 62.75 428,233
06/04/2014 61.99 62.26 61.88 62.18 363,440
06/03/2014 62.09 62.29 62 62.18 355,587
06/02/2014 63.13 63.13 61.7 62.22 562,915
05/30/2014 62.11 62.255 61.83 62.12 653,551
05/29/2014 62.01 62.26 61.81 62.1 409,065
05/28/2014 61.68 62.14 61.66 61.89 447,879
05/27/2014 61.87 61.9 61.6199 61.74 682,098
05/23/2014 61.54 61.81 61.2 61.63 603,787
05/22/2014 61.04 61.71 60.97 61.54 501,538
05/21/2014 60.78 61.26 60.7 61.11 435,639
05/20/2014 61.09 61.29 60.415 60.62 551,210
05/19/2014 60.51 61.22 60.29 61.17 508,571
05/16/2014 60.1 60.56 59.7 60.54 525,723
05/15/2014 60.04 60.27 59.59 60.17 436,640
05/14/2014 60.73 60.73 60.33 60.39 500,029
05/13/2014 60.52 60.69 60.23 60.6 686,963
05/12/2014 59.92 60.73 59.8 60.37 712,178
05/09/2014 59.66 59.81 59.24 59.8 594,690
05/08/2014 59.57 60.15 59.51 59.55 555,461
05/07/2014 59.06 59.81 58.77 59.71 894,935
05/06/2014 58.99 59.24 58.7 58.99 623,690
05/05/2014 58.53 59.13 58.5 59.06 477,667
05/02/2014 58.55 59.43 58.49 59.04 686,668
05/01/2014 59.16 59.28 58.25 58.74 561,692
04/30/2014 57.89 59.14 57.73 58.93 691,564
04/29/2014 58.07 58.56 57.9 58.12 490,761
04/28/2014 57.66 58.09 57.21 57.9 568,497
04/25/2014 58.05 58.38 57.34 57.55 484,563
04/24/2014 58.01 58.5 57.79 58.07 574,439
04/23/2014 57.88 58.02 57.59 57.84 491,975
04/22/2014 57.29 57.91 57.02 57.8 583,981
04/21/2014 57.59 57.76 57.19 57.39 310,535
04/17/2014 56.98 57.77 56.89 57.63 485,073
04/16/2014 56.71 57.1 56.47 56.96 481,700
04/15/2014 56.3 56.7 55.65 56.34 428,778
04/14/2014 56.96 57.31 55.81 56.31 580,566
04/11/2014 56.59 57.197 56.25 56.48 803,459
04/10/2014 58.3 58.46 56.73 56.76 662,212
04/09/2014 58.07 58.28 57.53 58.23 691,733
04/08/2014 57.65 58.23 57.5 58.01 518,102
04/07/2014 58.32 58.6 57.71 57.74 574,174
04/04/2014 59.22 59.3 58.09 58.24 511,131
04/03/2014 59.77 59.99 58.85 59.09 648,996
04/02/2014 60.23 60.43 59.46 59.66 603,497
04/01/2014 59.77 60.27 59.65 60.21 786,375
03/31/2014 59.21 59.88 58.99 59.61 784,597
03/28/2014 58.87 59.29 58.63 58.99 455,142
03/27/2014 58.86 59.05 58.47 58.71 454,667
03/26/2014 59.59 59.83 58.69 58.72 348,679
03/25/2014 59.48 59.68 59.19 59.42 408,829
03/24/2014 59.58 60 58.88 59.15 685,732
03/21/2014 61.29 61.29 59.65 59.71 1,544,139
03/20/2014 61.69 62 59.79 60.59 981,532
03/19/2014 60.23 60.62 59.28 59.59 499,892
03/18/2014 59.74 60.65 59.55 60.23 551,206
03/17/2014 59.6 60.06 59.46 59.66 577,799
03/14/2014 59.45 59.91 59.35 59.39 371,039
03/13/2014 60.44 60.55 59.42 59.62 598,295
03/12/2014 60.13 60.45 59.81 60.18 577,306
03/11/2014 61.04 61.2553 60.195 60.37 392,373
03/10/2014 61.23 61.5599 60.76 60.85 667,398
03/07/2014 61.16 61.61 61.01 61.37 379,721
03/06/2014 60.73 61.075 60.49 60.96 441,909
03/05/2014 60.79 61 60.19 60.55 369,111
03/04/2014 60.6 61.11 60.17 60.92 565,385
03/03/2014 60 60.3 59.42 60.03 419,410
02/28/2014 60.36 60.72 60.191 60.66 525,399
02/27/2014 60.25 60.34 59.7 60.33 403,152
02/26/2014 59.95 60.46 59.8 60.22 476,996
02/25/2014 59.64 60.01 59.29 59.96 707,509
02/24/2014 61.87 63.28 58.91 59.52 2,822,144
02/21/2014 61.5 62.6999 60.7 61.66 2,852,298
02/20/2014 59.07 59.53 58.45 59.3 681,633
02/19/2014 59.42 59.56 58.84 58.93 468,638
02/18/2014 59.44 59.71 59.06 59.52 876,524
02/14/2014 58.87 59.31 58.635 59.18 423,711
02/13/2014 58.26 58.98 58.13 58.85 326,086
02/12/2014 58.1 58.68 58.01 58.49 627,191
02/11/2014 57.61 58.31 57.1901 58.1 682,521
02/10/2014 58.03 58.232 57.07 57.68 854,542
02/07/2014 56.81 58.2 56.3 58.13 769,776
02/06/2014 56.34 56.82 55.97 56.47 346,995
02/05/2014 55.6 56.51 55.45 56.38 426,103
02/04/2014 55.66 56.35 55.35 55.92 523,709
02/03/2014 57.13 57.342 55.47 55.62 572,182
01/31/2014 57.06 57.35 56.78 57.07 457,158
01/30/2014 57.37 57.8 56.99 57.65 413,384
01/29/2014 56.49 57.52 56.49 56.97 620,107
01/28/2014 56.95 57.58 56.885 57.06 395,023
01/27/2014 57.27 57.71 56.83 56.99 601,052
01/24/2014 57.99 58.13 57.1 57.16 535,834
01/23/2014 59.1 59.22 58.121 58.45 656,572
01/22/2014 59.93 59.942 59.43 59.58 492,241
01/21/2014 59.62 59.84 59.17 59.84 533,271
01/17/2014 59.12 59.424 58.97 59.13 1,185,005
01/16/2014 59.14 59.56 59.09 59.31 378,953
01/15/2014 58.99 59.96 58.99 59.33 587,576
01/14/2014 58.54 59.06 58.21 58.99 435,739
01/13/2014 59.18 59.33 58.22 58.48 503,575
01/10/2014 59.45 59.45 58.935 59.27 549,770
01/09/2014 60.93 60.93 58.84 59.37 600,293
01/08/2014 59.42 59.46 58.5 59.19 1,495,864
01/07/2014 59.11 59.45 58.95 59.35 565,838
01/06/2014 59.41 59.62 58.89 59.04 635,338
01/03/2014 59.14 59.8 59.01 59.35 526,530
01/02/2014 59.25 59.37 58.68 59.06 580,415
12/31/2013 59.61 59.65 59.35 59.59 447,534
12/30/2013 59.6 59.73 59.36 59.48 317,742
12/27/2013 59.52 59.68 59.31 59.5 353,108
12/26/2013 59.35 59.59 59.21 59.41 420,709
12/24/2013 58.86 59.6 58.86 59.27 226,232
12/23/2013 59.45 59.55 58.5 59.05 803,511
12/20/2013 58.16 59.41 57.15 59.3 1,864,401
12/19/2013 56.43 56.65 56.02 56.48 722,281
12/18/2013 55.71 56.3 55.01 56.29 630,015
12/17/2013 54.91 55.63 54.62 55.57 762,289
12/16/2013 55.36 55.88 54.89 55.06 737,916
12/13/2013 55.17 55.97 55 55.41 565,363
12/12/2013 54.56 55.04 54.45 54.97 591,734
12/11/2013 55.1 55.32 54.61 54.7 674,779
12/10/2013 54.91 55.26 54.75 55.21 669,346
12/09/2013 54.98 55.17 54.72 54.81 526,157
12/06/2013 55.03 55.03 54.43 54.83 850,749
12/05/2013 54.39 54.49 53.83 53.84 606,510
12/04/2013 54.69 54.86 53.85 54.34 378,164
12/03/2013 55 55.39 54.58 54.78 366,915
12/02/2013 55.63 55.899 55.2 55.24 531,439
11/29/2013 57.99 57.99 55.38 55.5 230,764
11/27/2013 55.17 55.86 55.07 55.44 419,728
11/26/2013 55.1 55.52 54.89 55.12 344,764
11/25/2013 55.09 55.36 54.815 54.97 334,019
11/22/2013 54.73 55.25 54.5 55.21 361,083
11/21/2013 54.37 54.96 54.26 54.79 354,106
11/20/2013 54.39 54.61 54.0701 54.23 341,695
11/19/2013 54.05 54.69 53.89 54.3 355,825
11/18/2013 54.37 54.47 54.01 54.29 479,899
11/15/2013 54.34 54.578 54.07 54.38 400,629
11/14/2013 53.86 54.51 53.84 54.27 448,097
11/13/2013 52.33 53.79 52.33 53.79 303,460
11/12/2013 53.19 53.53 53.13 53.51 401,976
11/11/2013 53.29 53.605 53.015 53.41 297,282
11/08/2013 52.68 53.47 52.27 53.46 378,753
11/07/2013 53.85 53.87 52.66 52.77 487,662
11/06/2013 53.39 53.53 53.08 53.49 418,070
11/05/2013 53.84 54.14 53.61 54.13 462,288
11/04/2013 54.13 54.3 53.9 54.15 353,992
11/01/2013 54 54.02 53.51 53.99 359,649
10/31/2013 53.6 53.9 53.33 53.77 328,621
10/30/2013 53.8 54.05 53.44 53.59 386,945
10/29/2013 53.97 54.22 53.78 53.98 270,870
10/28/2013 53.78 54.38 53.78 53.91 1,744,704
10/25/2013 53.77 53.92 53.32 53.91 1,594,299
10/24/2013 53.6 53.66 53.27 53.62 1,447,008
10/23/2013 53.2 53.52 53.04 53.46 427,631
10/22/2013 53.35 53.6 53.125 53.39 351,572
10/21/2013 53.28 53.44 53.09 53.35 395,779
10/18/2013 52.99 53.475 52.86 53.15 1,017,835
10/17/2013 52.19 53.03 52.06 52.98 598,694
10/16/2013 51.75 52.43 51.624 52.37 508,379
10/15/2013 51.66 51.84 51.36 51.64 689,676
10/14/2013 51.52 51.92 51.26 51.88 433,420
10/11/2013 50.59 51.78 50.58 51.75 554,247
10/10/2013 50.32 50.91 50.07 50.89 455,178
10/09/2013 49.99 50.1256 49.77 50 767,518
10/08/2013 50.03 50.53 49.9 49.94 592,162
10/07/2013 50.04 50.46 49.96 49.96 484,918
10/04/2013 50.23 50.74 50.05 50.55 359,160
10/03/2013 50.8 50.96 50.1 50.38 405,834
10/02/2013 51.28 51.29 50.82 51.04 435,733
10/01/2013 51.35 51.86 51.19 51.74 554,132
09/30/2013 50.95 51.33 50.65 51.2 478,544
09/27/2013 50.53 51.35 50.3219 51.22 512,063
09/26/2013 51.51 51.51 50.66 50.88 414,820
09/25/2013 51.15 51.37 50.72 50.74 441,329
09/24/2013 51.28 51.43 50.97 51.06 455,364
09/23/2013 51.15 51.26 50.6 51.07 547,511
09/20/2013 52.04 52.21 50.28 51.26 2,232,508
09/19/2013 51.32 51.36 50.58 50.89 689,914
09/18/2013 50.24 51.22 50.13 51.03 398,158
09/17/2013 50.37 50.56 50.18 50.49 214,775
09/16/2013 50.46 50.8 49.95 50.18 385,405
09/13/2013 49.75 49.9 49.54 49.7 292,644
09/12/2013 49.65 49.89 49.57 49.701 397,265
09/11/2013 49.7 49.95 49.67 49.77 369,824
09/10/2013 49.57 49.99 49.54 49.75 511,222
09/09/2013 48.65 49.475 48.6 49.42 329,418
09/06/2013 48.28 48.93 47.96 48.61 479,264
09/05/2013 48.06 48.47 47.96 48.31 301,806
09/04/2013 47.9 48.36 47.83 48.11 483,042
09/03/2013 48.27 48.43 47.64 47.99 447,201
08/30/2013 48.3 48.3 47.74 47.76 462,054
08/29/2013 47.88 48.44 47.73 48.19 279,254
08/28/2013 47.95 48.26 47.86 48 394,184
08/27/2013 48.27 48.61 47.86 47.86 452,833
08/26/2013 48.88 49.11 48.625 48.68 270,553
08/23/2013 48.66 48.78 48.432 48.72 256,897
08/22/2013 48.27 48.86 48.21 48.65 222,999
08/21/2013 48.42 48.68 48.16 48.32 465,722
08/20/2013 48.13 48.66 47.88 48.51 312,900
08/19/2013 48.67 48.82 48.12 48.12 593,895
08/16/2013 48.9 48.98 48.6 48.75 533,611
08/15/2013 49.02 49.12 48.64 48.96 596,379
08/14/2013 49.12 49.42 49.04 49.29 379,107
08/13/2013 49.23 49.4 49.01 49.29 460,132
08/12/2013 48.89 49.28 48.84 49.09 420,550
08/09/2013 48.76 49.22 48.76 49.08 422,107
08/08/2013 48.89 49.13 48.49 48.9 589,277
08/07/2013 47.94 48.73 47.92 48.67 652,011
08/06/2013 48.04 48.285 47.97 48.01 359,082
08/05/2013 47.9 48.325 47.78 48.13 482,717
08/02/2013 47.97 48.215 47.68 48.02 568,963
08/01/2013 47.74 48.5 47.74 48.09 838,557
07/31/2013 47.62 47.99 47.41 47.51 494,781
07/30/2013 47.15 47.47 47.08 47.24 419,542
07/29/2013 47.12 47.27 46.84 46.91 272,519
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?