Quantcast
CTAS

Cintas Corporation Common Stock Historical Stock Prices

$192.5
*  
3.21
1.64%
Get CTAS Alerts
*Delayed - data as of Jul. 16, 2018  -  Find a broker to begin trading CTAS now
Exchange:NASDAQ
Industry: Consumer Non-Durables
Community Rating:
View:    CTAS Pre-Market
 
 
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: 3 Month, From 16-APR-2018 TO 16-JUL-2018

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.
16:00 195.78 196.02 192.17 192.50 512,063
07/16/2018 195.78 196.02 192.17 192.5 510,863
07/13/2018 195.43 196.27 194.97 195.71 320,009
07/12/2018 194.56 195.18 193.1 195.06 356,478
07/11/2018 192.07 194.31 191.95 193.56 475,210
07/10/2018 193.07 194.32 192.39 193.29 418,961
07/09/2018 191.91 192.99 191.5 192.91 574,162
07/06/2018 189.33 191.89 188.7005 191.27 274,551
07/05/2018 187.83 189.61 187.21 189.4 404,334
07/03/2018 188.98 189.82 186.95 187.08 243,985
07/02/2018 184.24 188.87 183.2 188.65 450,605
06/29/2018 185.79 188.17 185.04 185.07 438,339
06/28/2018 184.48 186.27 184.19 185.56 251,103
06/27/2018 186.04 187.98 184.16 184.35 390,411
06/26/2018 185.95 187.41 185.84 186.59 425,368
06/25/2018 188.38 188.85 184.7 185.58 586,819
06/22/2018 190.44 190.99 188.37 188.63 477,794
06/21/2018 190.11 190.6 188.01 189.46 313,384
06/20/2018 191.02 191.37 189.54 190.28 338,984
06/19/2018 189.75 190.74 187.86 190.55 346,960
06/18/2018 190.63 191.45 189.32 191.03 399,726
06/15/2018 191.72 191.73 189.31 190.51 930,667
06/14/2018 193.1 193.1 190.8 191.56 486,992
06/13/2018 192.15 194.09 192.15 192.3 355,380
06/12/2018 191.24 192.77 191.16 192.3 298,197
06/11/2018 191.26 191.91 189.97 190.52 326,292
06/08/2018 189.18 191.58 188.68 191.48 288,693
06/07/2018 190.8 191.205 187.82 189.07 410,937
06/06/2018 189.95 191.34 189.52 190.93 425,927
06/05/2018 187.35 189.9 187.3 189.83 421,441
06/04/2018 184.99 187.18 184.965 186.81 389,765
06/01/2018 182.87 184.68 182.2 184.56 459,538
05/31/2018 183.23 184.04 181.66 182.25 1,160,537
05/30/2018 181.24 183.22 180.5801 183.15 323,564
05/29/2018 179.79 181.6 179.09 180.62 355,925
05/25/2018 181.08 181.97 180.1 180.84 288,973
05/24/2018 181.15 182 179.94 181.65 319,664
05/23/2018 180.31 180.8699 179.15 180.76 396,195
05/22/2018 183.5 183.66 180.63 180.87 384,188
05/21/2018 183 183.63 182.6 183.43 425,683
05/18/2018 182.57 183.37 181.34 182.85 327,312
05/17/2018 182.43 183.48 181.84 182.25 387,005
05/16/2018 182.85 183.64 181.71 182.15 293,770
05/15/2018 182.34 183.26 181.64 183.15 337,398
05/14/2018 183.64 184.22 182.66 183.27 336,785
05/11/2018 181.44 183.99 181.31 183.91 338,134
05/10/2018 179.74 182.17 179.16 181.96 302,577
05/09/2018 176.66 179 175.44 178.88 321,520
05/08/2018 175.6 176.74 175 176.64 378,485
05/07/2018 175.64 176.46 174.54 175.75 610,258
05/04/2018 172.3 175.63 171.885 175.23 416,951
05/03/2018 170.04 174.39 170 173.01 538,232
05/02/2018 172.27 173.13 170.14 170.86 354,015
05/01/2018 169.59 172.66 169 172.34 481,799
04/30/2018 173.23 174.66 170.25 170.3 758,403
04/27/2018 172.91 173.83 171.91 173.31 293,972
04/26/2018 171.93 173.49 170.65 172.89 348,486
04/25/2018 171.09 172.27 169.74 171.19 338,863
04/24/2018 174.5 174.9995 169.88 171.5 413,465
04/23/2018 173.92 174.09 172.355 173.12 344,655
04/20/2018 173.74 174.64 172.29 173.12 330,655
04/19/2018 174.19 174.8 172.93 174.16 253,007
04/18/2018 174.27 174.76 172.08 174.38 300,639
04/17/2018 173.72 175.1 173.53 173.95 417,885
04/16/2018 171.63 173.05 170.71 172.91 344,946
*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?

Smart Portfolio