Cintas Corporation
CTAS · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $220.15 | $225.58 | $220.15 | $224.77 | +2.25% | 1.62M |
| Oct 30, 2026 | $222.52 | $223.15 | $219.56 | $219.82 | +0.80% | 2.24M |
| Oct 29, 2026 | $216.47 | $218.27 | $214.99 | $218.07 | +2.47% | 1.69M |
| Oct 28, 2026 | $213.68 | $214.66 | $210.62 | $212.81 | -0.93% | 2.40M |
| Oct 27, 2026 | $225.23 | $225.68 | $209.00 | $214.80 | -4.93% | 5.26M |
| Oct 26, 2026 | $224.67 | $226.69 | $223.62 | $225.93 | +0.82% | 1.92M |
| Oct 23, 2026 | $222.61 | $225.79 | $222.41 | $224.10 | +0.03% | 1.93M |
| Oct 22, 2026 | $222.23 | $225.43 | $221.31 | $224.04 | +1.77% | 2.26M |
| Oct 21, 2026 | $216.06 | $220.64 | $215.25 | $220.15 | +1.44% | 2.49M |
| Oct 20, 2026 | $213.73 | $217.09 | $213.21 | $217.03 | +2.23% | 1.31M |
| Oct 19, 2026 | $212.16 | $212.85 | $210.60 | $212.30 | -0.65% | 1.29M |
| Oct 16, 2026 | $214.92 | $216.80 | $212.34 | $213.69 | +0.30% | 1.82M |
| Oct 15, 2026 | $212.34 | $215.89 | $211.24 | $213.06 | +2.12% | 1.94M |
| Oct 14, 2026 | $207.21 | $208.78 | $205.84 | $208.63 | +1.09% | 2.24M |
| Oct 13, 2026 | $207.00 | $207.17 | $204.90 | $206.38 | +0.56% | 1.65M |
| Oct 12, 2026 | $203.42 | $206.34 | $203.40 | $205.23 | +1.39% | 1.48M |
| Oct 9, 2026 | $200.73 | $203.14 | $200.73 | $202.41 | +0.64% | 1.33M |
| Oct 8, 2026 | $198.28 | $201.23 | $197.02 | $201.12 | +1.99% | 1.33M |
| Oct 7, 2026 | $196.39 | $198.28 | $195.84 | $197.19 | +0.63% | 1.63M |
| Oct 6, 2026 | $194.22 | $196.87 | $194.22 | $195.96 | +0.29% | 1.13M |
| Oct 5, 2026 | $192.88 | $195.53 | $192.00 | $195.40 | +1.23% | 1.34M |
| Oct 2, 2026 | $196.63 | $196.63 | $191.85 | $193.02 | -1.32% | 1.86M |
| Oct 1, 2026 | $195.50 | $196.62 | $194.56 | $195.60 | +0.28% | 1.82M |
| Sep 30, 2026 | $198.24 | $198.24 | $194.83 | $195.06 | -1.36% | 1.63M |
| Sep 29, 2026 | $199.90 | $201.27 | $196.47 | $197.74 | -1.42% | 2.00M |
| Sep 28, 2026 | $199.51 | $201.45 | $198.64 | $200.58 | +0.34% | 1.86M |
| Sep 25, 2026 | $198.22 | $200.55 | $198.22 | $199.91 | +1.13% | 2.49M |
| Sep 24, 2026 | $192.26 | $198.86 | $191.09 | $197.68 | +2.97% | 3.40M |
| Sep 23, 2026 | $196.78 | $198.76 | $191.29 | $191.97 | -3.44% | 3.30M |
| Sep 22, 2026 | $197.05 | $198.81 | $196.00 | $198.80 | +0.98% | 2.27M |
| Sep 21, 2026 | $196.47 | $198.25 | $194.87 | $196.88 | -0.38% | 1.63M |
| Sep 18, 2026 | $197.96 | $198.90 | $195.10 | $197.64 | -0.16% | 3.99M |
| Sep 17, 2026 | $199.12 | $199.30 | $196.10 | $197.96 | -0.75% | 1.56M |
| Sep 16, 2026 | $197.59 | $201.51 | $197.59 | $199.46 | +0.26% | 2.11M |
| Sep 15, 2026 | $200.32 | $201.62 | $198.69 | $198.95 | -0.93% | 1.92M |
| Sep 14, 2026 | $203.41 | $204.62 | $199.87 | $200.82 | -0.34% | 1.75M |
| Sep 11, 2026 | $200.51 | $202.98 | $199.55 | $201.50 | +1.54% | 1.57M |
| Sep 10, 2026 | $200.50 | $201.00 | $197.60 | $198.44 | -0.80% | 2.12M |
| Sep 9, 2026 | $199.00 | $200.14 | $197.29 | $200.04 | -0.23% | 2.30M |
| Sep 8, 2026 | $198.36 | $201.38 | $198.26 | $200.50 | +0.01% | 1.63M |
| Sep 4, 2026 | $198.24 | $201.10 | $198.01 | $200.47 | -0.29% | 1.32M |
| Sep 3, 2026 | $198.66 | $201.26 | $198.66 | $201.05 | +1.49% | 1.21M |
| Sep 2, 2026 | $200.59 | $200.61 | $197.57 | $198.09 | -1.25% | 2.17M |
| Sep 1, 2026 | $202.89 | $203.61 | $199.66 | $200.59 | -0.59% | 1.52M |
| Aug 31, 2026 | $203.30 | $203.70 | $200.67 | $201.79 | -1.17% | 1.73M |
| Aug 28, 2026 | $205.50 | $205.81 | $204.00 | $204.18 | +0.01% | 1.34M |
| Aug 27, 2026 | $204.74 | $204.74 | $202.79 | $204.15 | -0.79% | 1.28M |
| Aug 26, 2026 | $204.88 | $206.77 | $204.60 | $205.78 | +0.50% | 1.52M |
| Aug 25, 2026 | $206.68 | $207.09 | $203.61 | $204.76 | -1.27% | 2.44M |
| Aug 24, 2026 | $205.37 | $207.51 | $204.53 | $207.40 | +1.77% | 1.82M |
| Aug 21, 2026 | $203.52 | $204.86 | $202.34 | $203.79 | +0.13% | 1.73M |
| Aug 20, 2026 | $202.42 | $204.31 | $201.44 | $203.52 | +0.22% | 2.03M |
| Aug 19, 2026 | $200.62 | $205.88 | $200.03 | $203.08 | +1.82% | 1.61M |
| Aug 18, 2026 | $200.95 | $201.31 | $199.07 | $199.45 | +0.82% | 1.84M |
| Aug 17, 2026 | $197.88 | $199.87 | $196.50 | $197.82 | -0.85% | 2.25M |
| Aug 14, 2026 | $200.49 | $201.02 | $198.84 | $199.52 | -0.59% | 1.61M |
| Aug 13, 2026 | $204.62 | $205.39 | $200.58 | $200.70 | -1.38% | 1.31M |
| Aug 12, 2026 | $202.62 | $205.21 | $200.04 | $203.51 | -0.86% | 1.27M |
| Aug 11, 2026 | $202.09 | $206.92 | $202.09 | $205.28 | +1.27% | 1.79M |
| Aug 10, 2026 | $201.69 | $203.58 | $200.90 | $202.71 | — | 1.83M |
