CTAS

Cintas Corporation Historical Stock Prices

$86.27
*  
0.03
0.03%
Get CTAS Alerts
*Delayed - data as of May 22, 2015 13:36 ET  -  Find a broker to begin trading CTAS now
Exchange: NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CTAS Real Time
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 21-MAY-2014 TO 21-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
13:36  85.56  86.44  84.58  86.27 212,958
05/21/2015 86.24 86.56 86.07 86.24 442,067
05/20/2015 86.16 86.67 86.03 86.31 548,459
05/19/2015 86.59 86.74 86.17 86.22 558,147
05/18/2015 85.24 86.52 85.19 86.32 528,825
05/15/2015 85.09 85.68 84.92 85.45 419,152
05/14/2015 84.61 85.18 84.2 85.115 543,972
05/13/2015 82.85 84.44 82.61 84.15 957,279
05/12/2015 83.1 83.45 82.15 82.47 835,562
05/11/2015 82.16 83.97 82 83.42 1,243,192
05/08/2015 81.91 82.61 81.14 82.41 438,411
05/07/2015 80.72 81.35 80.415 81.12 426,855
05/06/2015 80.97 81.13 80.19 80.73 534,272
05/05/2015 81.99 82.21 80.96 81 538,394
05/04/2015 81.44 81.94 81.26 81.52 474,845
05/01/2015 80.23 81.28 80.23 81.27 491,297
04/30/2015 80.32 80.775 79.51 79.95 953,633
04/29/2015 81.2 81.33 80.64 80.69 512,152
04/28/2015 81.63 81.88 81.17 81.49 584,775
04/27/2015 82.12 82.4 81.56 81.62 416,961
04/24/2015 82.37 82.56 82.05 82.13 649,820
04/23/2015 81.71 82.51 81.71 82.31 523,818
04/22/2015 82.08 82.26 81.54 82.05 586,708
04/21/2015 82.08 82.25 81.9 82.04 530,769
04/20/2015 81.71 82.01 81.515 81.74 604,074
04/17/2015 81.49 81.9 80.97 81.38 573,813
04/16/2015 82.09 82.3 81.55 82.13 525,099
04/15/2015 81.95 82.63 81.95 82.23 681,173
04/14/2015 81.04 81.8 80.4 81.68 642,282
04/13/2015 81.25 81.75 81.16 81.32 558,691
04/10/2015 81.85 82.49 81.6001 82.325 470,630
04/09/2015 82.14 82.52 81.24 81.64 476,795
04/08/2015 82.11 82.66 81.32 82.13 761,741
04/07/2015 81.71 82.04 81.1 81.99 965,793
04/06/2015 82.1 82.58 81.69 81.82 734,705
04/02/2015 81.78 82.82 81.78 82.69 529,067
04/01/2015 81.79 82.02 80.66 81.71 696,898
03/31/2015 82.73 82.78 81.44 81.63 913,602
03/30/2015 82.83 83.24 82.53 82.74 449,512
03/27/2015 80.95 82.47 80.91 82.375 766,339
03/26/2015 81.33 81.79 80.76 81.13 698,434
03/25/2015 84.01 84.01 81.48 81.7 1,361,049
03/24/2015 83.94 84.07 83.41 83.725 533,807
03/23/2015 82.55 84.1 82.2 83.83 836,068
03/20/2015 84.3 84.34 82.55 82.55 1,539,976
03/19/2015 87.95 88.23 82.5592 83.96 1,559,678
03/18/2015 85.24 86.335 84.25 86.16 752,274
03/17/2015 85.33 85.53 84.02 85.26 579,491
03/16/2015 83.27 85.45 83.27 85.37 895,311
03/13/2015 82.93 83.18 81.37 82.56 520,466
03/12/2015 82.08 82.91 81.785 82.86 657,957
03/11/2015 82.18 82.38 81.42 81.67 362,697
03/10/2015 82.95 83.13 81.78 81.78 473,968
03/09/2015 82.61 84.1 82.35 83.84 518,642
03/06/2015 82.32 83.01 81.81 82.28 414,143
03/05/2015 83.75 83.75 82.77 82.94 378,573
03/04/2015 83.84 83.874 83.19 83.77 519,384
03/03/2015 84.15 84.26 83.522 84.21 444,228
03/02/2015 83.52 84.59 83.25 84.51 372,386
02/27/2015 83.78 83.98 83.26 83.48 406,797
02/26/2015 83.49 84.18 83.49 84.01 484,248
02/25/2015 83.38 84.08 83.01 83.7 518,476
02/24/2015 82.5 83.34 82.36 83.17 559,663
02/23/2015 82.5 82.73 81.86 82.69 467,851
02/20/2015 81.74 82.63 80.79 82.47 474,381
02/19/2015 81.88 82.2 81.685 81.99 363,848
02/18/2015 81.73 82.03 81.32 81.9 318,454
02/17/2015 82.36 82.43 81.53 81.86 345,819
02/13/2015 82.23 82.51 81.33 81.64 436,360
02/12/2015 81.17 82.22 80.8 82.21 528,991
02/11/2015 80.34 81.14 80.05 80.94 516,080
02/10/2015 80.4 80.63 79.45 80.58 420,929
02/09/2015 80 80.31 79.46 79.67 277,010
02/06/2015 80.49 80.83 79.79 80.04 446,595
02/05/2015 80.41 80.81 80.28 80.495 417,158
02/04/2015 80.76 81.397 79.74 80.01 760,055
02/03/2015 80.67 80.99 79.78 80.69 929,432
02/02/2015 78.78 80.06 77.96 80.025 547,965
01/30/2015 79.19 79.82 78.69 78.7 933,500
01/29/2015 78.18 80.04 78.01 79.88 775,016
01/28/2015 80.04 80.343 78.28 78.345 881,146
01/27/2015 79.56 80.46 79.48 79.875 854,478
01/26/2015 80.42 80.93 79.49 79.97 912,203
01/23/2015 79.63 80.08 79.3 79.78 861,544
01/22/2015 79.68 79.94 78.88 79.83 1,752,382
01/21/2015 78.52 79.53 78.37 79.45 781,180
01/20/2015 78.95 79.24 78.26 78.79 938,441
01/16/2015 77.76 78.95 77.69 78.93 1,242,888
01/15/2015 77.81 78.2599 77.31 77.66 1,270,953
01/14/2015 77.32 77.73 77.08 77.57 1,518,153
01/13/2015 77.31 78.04 76.78 77.51 1,415,952
01/12/2015 77.05 77.51 75.9 76.63 605,092
01/09/2015 77.95 77.97 76.76 77.12 754,531
01/08/2015 77.46 78.03 77 77.73 882,063
01/07/2015 77.64 77.65 76.31 76.465 837,829
01/06/2015 77.49 77.7 75.9 76.87 1,181,042
01/05/2015 78.15 78.45 76.85 77.02 812,491
01/02/2015 78.91 79.1 77.57 78.45 457,307
12/31/2014 79.21 79.82 78.39 78.44 306,871
12/30/2014 79.67 79.81 78.96 79.02 504,980
12/29/2014 79.82 80.15 79.5 79.57 443,100
12/26/2014 80.28 80.344 79.65 79.82 306,607
12/24/2014 79.88 80.22 79.47 79.86 521,158
12/23/2014 79.91 80.35 79.59 79.64 995,391
12/22/2014 79.7 80.183 79.4 79.64 1,172,939
12/19/2014 76.89 79.35 76.83 79.23 3,200,791
12/18/2014 73.83 74.66 73.1 74.49 1,570,306
12/17/2014 71.5 73.06 71.1001 72.84 1,110,880
12/16/2014 71.54 72.58 71.49 71.53 608,397
12/15/2014 71.28 72.07 70.61 71.53 733,313
12/12/2014 72.36 72.78 71.02 71.03 512,633
12/11/2014 71.83 73.64 71.67 72.8 487,960
12/10/2014 73.22 73.55 71.87 71.87 628,943
12/09/2014 72.5 73.52 72.25 73.41 778,358
12/08/2014 72.98 73.55 72.71 73 571,916
12/05/2014 72.8 73.16 72.5101 73.05 565,350
12/04/2014 72.91 73.43 72.57 72.82 414,441
12/03/2014 72.61 73.19 72.2 73.13 411,188
12/02/2014 71.6 72.52 71.25 72.38 570,859
12/01/2014 72.91 73.15 71.7 71.8 900,131
11/28/2014 73.28 73.59 73 73.15 263,199
11/26/2014 72.96 73.45 72.73 73.03 571,868
11/25/2014 73.01 73.23 72.64 73.06 607,741
11/24/2014 72.14 72.98 71.9401 72.86 574,854
11/21/2014 72.69 72.9999 71.74 71.92 1,377,184
11/20/2014 71.51 72.23 71.26 71.93 423,057
11/19/2014 71.84 72 71.05 71.79 616,433
11/18/2014 71.7 72.52 71.38 71.98 610,920
11/17/2014 71.6 71.85 71.2 71.81 556,190
11/14/2014 71.27 72.15 70.93 71.76 851,622
11/13/2014 71.42 72.06 70.82 71.16 480,953
11/12/2014 70.82 71.49 70.75 71.31 511,568
11/11/2014 71.07 71.475 70.85 71.1 406,354
11/10/2014 71.13 71.52 70.88 71.11 682,574
11/07/2014 71.5 71.5 70.94 71 734,038
11/06/2014 70.56 71.14 70.31 71.09 615,775
11/05/2014 70.16 71.09 70 70.405 792,884
11/04/2014 71.94 72.3 71.11 71.42 1,354,503
11/03/2014 73.24 73.86 72.45 72.54 630,622
10/31/2014 73.7 73.95 72.72 73.24 675,932
10/30/2014 71.47 72.86 71.17 72.69 501,975
10/29/2014 72 72.17 71.2 71.81 453,376
10/28/2014 71.66 71.83 71.29 71.81 745,048
10/27/2014 71.11 71.35 70.62 71.27 634,634
10/24/2014 71.06 71.36 70.8 71.22 702,324
10/23/2014 71.01 71.37 70.74 71.04 1,509,697
10/22/2014 71.42 71.7199 70.33 70.35 688,931
10/21/2014 69.62 71.17 69.37 71.17 816,815
10/20/2014 69.29 69.35 68.7 69.05 811,805
10/17/2014 68.77 69.7 68.77 69.29 1,342,205
10/16/2014 67.47 68.67 66.75 68.43 788,208
10/15/2014 67.11 68.37 66.76 68.06 1,099,832
10/14/2014 67.99 68.42 67.58 67.74 752,001
10/13/2014 68.77 68.91 67.31 67.44 533,467
10/10/2014 69.4 69.74 68.53 68.56 644,326
10/09/2014 71.01 71.28 69.28 69.46 626,404
10/08/2014 68.9 71 68.9 70.98 769,967
10/07/2014 69.45 69.75 68.63 68.72 594,400
10/06/2014 70.69 71.08 69.73 69.9 613,261
10/03/2014 68.54 70.48 68.4 70.34 1,240,752
10/02/2014 68.53 68.63 67.43 68.29 676,755
10/01/2014 70.22 70.5 68.39 68.65 1,039,056
09/30/2014 67.59 71.61 67.26 70.59 2,350,556
09/29/2014 65.84 66.44 65.79 65.95 686,843
09/26/2014 66.03 66.58 65.88 66.27 280,699
09/25/2014 66.69 66.85 65.81 65.99 332,321
09/24/2014 66.44 67.06 66.3501 66.9 297,465
09/23/2014 66.97 67.22 66.41 66.43 324,864
09/22/2014 67.12 67.29 66.7208 67.09 386,651
09/19/2014 67.58 67.59 67.02 67.16 1,427,826
09/18/2014 66.99 67.3227 66.83 67.215 308,624
09/17/2014 67.13 67.24 66.45 66.92 434,263
09/16/2014 66.71 67.1 66.2 66.86 467,930
09/15/2014 66.59 67.195 66.33 66.87 564,426
09/12/2014 66.35 66.48 66.05 66.34 298,138
09/11/2014 66.04 66.53 65.825 66.45 242,589
09/10/2014 66.44 66.5 65.99 66.42 207,340
09/09/2014 66.36 66.66 66.05 66.35 440,090
09/08/2014 66.47 66.78 66.07 66.32 299,016
09/05/2014 66.38 66.8 66.13 66.66 431,599
09/04/2014 66.66 66.85 66.38 66.56 615,151
09/03/2014 66.91 67.1099 66.3 66.36 305,233
09/02/2014 66.42 66.88 66.13 66.63 454,422
08/29/2014 66.15 66.5 65.62 66.14 413,464
08/28/2014 65.54 66.11 65.42 65.88 217,981
08/27/2014 66.01 66.22 65.64 65.83 223,611
08/26/2014 66.26 66.39 65.94 66.02 328,002
08/25/2014 66.15 66.25 65.85 66.06 253,022
08/22/2014 65.75 66.19 65.41 65.73 606,644
08/21/2014 65.96 66.04 65.72 65.91 556,863
08/20/2014 65.96 66.03 65.65 65.96 463,547
08/19/2014 65.87 66.02 65.75 65.89 460,116
08/18/2014 65.7 66.09 65.65 65.83 775,774
08/15/2014 63.85 65.86 62.65 65.38 564,561
08/14/2014 65.46 65.71 65.4 65.5 356,281
08/13/2014 65.41 65.58 65.32 65.51 448,567
08/12/2014 65 65.44 64.865 65.27 720,867
08/11/2014 64.77 65.29 64.43 65 736,286
08/08/2014 63.3 64.481 62.92 64.4 456,202
08/07/2014 63.2 63.54 62.86 63.11 370,333
08/06/2014 63.04 63.35 62.75 62.99 476,282
08/05/2014 63.61 64.25 63.13 63.56 693,506
08/04/2014 62.86 64.0999 62.6 63.99 913,768
08/01/2014 62.35 62.91 62.241 62.6 386,980
07/31/2014 63.07 63.07 62.49 62.6 390,882
07/30/2014 63.44 64.08 62.93 63.4 322,562
07/29/2014 63.53 63.8 63.1 63.12 259,695
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
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?