Cintas Corporation (CTAS)
193.24
-1.93 (-0.99%)
At close: Mar 18, 2025, 3:59 PM
188.61
-2.39%
Pre-market: Mar 19, 2025, 06:51 AM EDT
CTAS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2025 | 194.00 | 194.97 | 192.38 | 193.41 | -1.76 | -0.90% | 1,652,305 |
| Mar 17, 2025 | 191.94 | 195.52 | 191.18 | 195.17 | 2.33 | 1.21% | 1,532,188 |
| Mar 14, 2025 | 190.25 | 193.46 | 189.52 | 192.84 | 2.26 | 1.19% | 1,509,848 |
| Mar 13, 2025 | 191.86 | 192.19 | 189.37 | 190.58 | -1.63 | -0.85% | 1,609,728 |
| Mar 12, 2025 | 197.09 | 197.66 | 191.87 | 192.21 | -4.35 | -2.21% | 2,339,470 |
| Mar 11, 2025 | 201.45 | 201.57 | 195.71 | 196.56 | -4.05 | -2.02% | 1,887,604 |
| Mar 10, 2025 | 201.88 | 205.65 | 199.72 | 200.61 | -2.45 | -1.21% | 1,824,000 |
| Mar 7, 2025 | 199.84 | 203.69 | 198.34 | 203.06 | 2.46 | 1.23% | 1,805,054 |
| Mar 6, 2025 | 203.80 | 203.80 | 198.45 | 200.60 | -4.69 | -2.28% | 1,947,931 |
| Mar 5, 2025 | 202.30 | 206.65 | 202.26 | 205.29 | 0.73 | 0.36% | 1,281,754 |
| Mar 4, 2025 | 208.30 | 209.72 | 204.35 | 204.56 | -2.87 | -1.38% | 1,661,992 |
| Mar 3, 2025 | 206.86 | 210.16 | 206.28 | 207.43 | -0.07 | -0.03% | 1,685,275 |
| Feb 28, 2025 | 204.52 | 207.67 | 204.41 | 207.50 | 4.13 | 2.03% | 1,839,518 |
| Feb 27, 2025 | 204.93 | 206.87 | 203.29 | 203.37 | -0.94 | -0.46% | 1,688,784 |
| Feb 26, 2025 | 203.39 | 207.52 | 202.57 | 204.31 | -1.51 | -0.73% | 1,519,566 |
| Feb 25, 2025 | 202.24 | 207.49 | 202.24 | 205.82 | 2.47 | 1.21% | 2,206,000 |
| Feb 24, 2025 | 204.62 | 206.47 | 203.20 | 203.35 | -1.08 | -0.53% | 1,613,700 |
| Feb 21, 2025 | 205.93 | 206.33 | 203.62 | 204.43 | -1.50 | -0.73% | 2,302,600 |
| Feb 20, 2025 | 206.90 | 207.22 | 204.63 | 205.93 | -2.21 | -1.06% | 1,340,300 |
| Feb 19, 2025 | 204.36 | 208.66 | 204.21 | 208.14 | 4.40 | 2.16% | 2,326,370 |
| Feb 18, 2025 | 202.72 | 204.01 | 201.62 | 203.74 | -0.48 | -0.24% | 1,388,110 |
| Feb 14, 2025 | 206.00 | 207.22 | 204.20 | 204.22 | -1.77 | -0.86% | 1,062,603 |
| Feb 13, 2025 | 205.18 | 206.84 | 204.92 | 205.99 | 1.38 | 0.67% | 1,273,000 |
| Feb 12, 2025 | 203.31 | 205.54 | 202.14 | 204.61 | -0.79 | -0.38% | 1,309,096 |
| Feb 11, 2025 | 204.29 | 205.67 | 202.41 | 205.40 | 1.43 | 0.70% | 1,093,615 |
| Feb 10, 2025 | 203.55 | 205.19 | 201.87 | 203.97 | 1.91 | 0.95% | 1,530,464 |
| Feb 7, 2025 | 205.00 | 205.63 | 201.84 | 202.06 | -2.23 | -1.09% | 2,114,635 |
| Feb 6, 2025 | 202.12 | 204.54 | 201.16 | 204.29 | 2.69 | 1.33% | 1,343,958 |
| Feb 5, 2025 | 201.30 | 202.17 | 198.96 | 201.60 | 0.99 | 0.49% | 2,009,292 |
| Feb 4, 2025 | 201.01 | 202.39 | 199.66 | 200.61 | -1.60 | -0.79% | 1,452,100 |
| Feb 3, 2025 | 202.42 | 203.00 | 198.59 | 202.21 | 1.64 | 0.82% | 1,789,100 |
| Jan 31, 2025 | 201.13 | 202.54 | 200.06 | 200.57 | -1.61 | -0.80% | 1,321,576 |
| Jan 30, 2025 | 199.42 | 202.32 | 199.42 | 202.18 | 3.62 | 1.82% | 883,858 |
| Jan 29, 2025 | 201.45 | 201.72 | 198.42 | 198.56 | -1.87 | -0.93% | 836,269 |
| Jan 28, 2025 | 202.75 | 203.12 | 200.36 | 200.43 | -2.13 | -1.05% | 1,471,178 |
| Jan 27, 2025 | 195.50 | 202.94 | 195.22 | 202.56 | 5.17 | 2.62% | 2,637,912 |
| Jan 24, 2025 | 197.06 | 198.42 | 197.01 | 197.39 | -0.41 | -0.21% | 874,024 |
| Jan 23, 2025 | 198.53 | 198.78 | 196.94 | 197.80 | -1.22 | -0.61% | 1,114,217 |
| Jan 22, 2025 | 201.23 | 201.45 | 198.95 | 199.02 | -2.21 | -1.10% | 1,578,125 |
| Jan 21, 2025 | 198.96 | 202.32 | 198.96 | 201.23 | 2.92 | 1.47% | 2,237,797 |
| Jan 17, 2025 | 201.31 | 201.31 | 197.55 | 198.31 | 0.26 | 0.13% | 1,673,347 |
| Jan 16, 2025 | 196.40 | 199.24 | 196.25 | 198.05 | 2.35 | 1.20% | 1,417,900 |
| Jan 15, 2025 | 194.86 | 196.05 | 194.00 | 195.70 | 3.42 | 1.78% | 1,466,838 |
| Jan 14, 2025 | 190.04 | 192.36 | 189.37 | 192.28 | 1.68 | 0.88% | 1,585,371 |
| Jan 13, 2025 | 188.60 | 191.18 | 187.67 | 190.60 | 1.30 | 0.69% | 1,587,843 |
| Jan 10, 2025 | 191.50 | 194.24 | 189.19 | 189.30 | -3.35 | -1.74% | 2,331,026 |
| Jan 8, 2025 | 189.34 | 193.11 | 188.33 | 192.65 | 3.93 | 2.08% | 3,206,403 |
| Jan 7, 2025 | 187.52 | 192.89 | 186.47 | 188.72 | 3.62 | 1.96% | 3,618,460 |
| Jan 6, 2025 | 185.65 | 187.03 | 184.08 | 185.10 | -0.75 | -0.40% | 2,589,566 |
| Jan 3, 2025 | 182.76 | 186.46 | 182.76 | 185.85 | 3.76 | 2.06% | 2,105,637 |