Cintas Corporation (CTAS)
NASDAQ: CTAS
· Real-Time Price · USD
200.04
-0.55 (-0.27%)
At close: Sep 24, 2025, 3:59 PM
200.03
0.00%
Pre-market: Sep 25, 2025, 04:04 AM EDT
CTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 197.03 | 202.30 | 192.52 | 200.04 | 200.04 | -0.27% | 2,624,053 |
| Sep 23, 2025 | 201.56 | 202.48 | 199.49 | 200.59 | 200.59 | -0.99% | 2,992,300 |
| Sep 22, 2025 | 199.91 | 203.32 | 199.56 | 202.59 | 202.59 | 1.23% | 2,784,871 |
| Sep 19, 2025 | 200.34 | 200.67 | 198.85 | 200.13 | 200.13 | 0.31% | 4,117,926 |
| Sep 18, 2025 | 199.93 | 201.11 | 199.40 | 199.51 | 199.51 | -0.24% | 1,914,838 |
| Sep 17, 2025 | 199.76 | 202.90 | 199.57 | 199.98 | 199.98 | 0.35% | 2,054,147 |
| Sep 16, 2025 | 198.95 | 200.18 | 198.01 | 199.29 | 199.29 | -0.21% | 1,983,856 |
| Sep 15, 2025 | 202.37 | 202.99 | 199.43 | 199.71 | 199.71 | -1.31% | 1,698,123 |
| Sep 12, 2025 | 204.42 | 205.23 | 201.80 | 202.37 | 202.37 | -1.04% | 1,371,359 |
| Sep 11, 2025 | 201.40 | 205.07 | 201.12 | 204.50 | 204.50 | 1.54% | 1,977,856 |
| Sep 10, 2025 | 201.18 | 203.36 | 199.96 | 201.40 | 201.40 | -0.33% | 2,003,683 |
| Sep 9, 2025 | 201.76 | 202.74 | 200.05 | 202.07 | 202.07 | -0.35% | 1,889,768 |
| Sep 8, 2025 | 204.36 | 204.59 | 201.19 | 202.78 | 202.78 | -0.84% | 2,668,536 |
| Sep 5, 2025 | 207.06 | 207.68 | 203.25 | 204.50 | 204.50 | -1.13% | 1,413,775 |
| Sep 4, 2025 | 206.08 | 207.07 | 205.15 | 206.84 | 206.84 | 0.60% | 1,369,548 |
| Sep 3, 2025 | 204.59 | 205.71 | 203.50 | 205.61 | 205.61 | 0.05% | 2,298,853 |
| Sep 2, 2025 | 207.54 | 208.70 | 205.08 | 205.51 | 205.51 | -2.15% | 2,451,638 |
| Aug 29, 2025 | 208.76 | 210.22 | 207.67 | 210.03 | 210.03 | 0.82% | 1,768,800 |
| Aug 28, 2025 | 213.13 | 213.37 | 206.55 | 208.32 | 208.32 | -2.29% | 2,326,400 |
| Aug 27, 2025 | 212.59 | 213.72 | 211.24 | 213.20 | 213.20 | 0.10% | 2,115,406 |