Cintas CorporationCTASNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $189.66 | $194.47 | $189.66 | $193.12 | 1.81M |
| 1/8/2026 | $185.88 | $190.32 | $185.72 | $190.26 | 1.64M |
| 1/7/2026 | $187.86 | $189.19 | $186.14 | $186.70 | 1.76M |
| 1/6/2026 | $184.86 | $188.16 | $184.26 | $187.38 | 1.48M |
| 1/5/2026 | $184.15 | $187.25 | $183.14 | $185.46 | 1.39M |
| 1/2/2026 | $187.58 | $187.59 | $184.46 | $184.88 | 1.37M |
| 12/31/2025 | $190.26 | $190.62 | $188.04 | $188.07 | 969,685 |
| 12/30/2025 | $190.25 | $191.32 | $189.68 | $190.35 | 792,033 |
| 12/29/2025 | $191.57 | $192.22 | $190.20 | $191.04 | 961,000 |
| 12/26/2025 | $190.75 | $191.86 | $190.30 | $191.14 | 604,700 |
| 12/24/2025 | $190.19 | $191.54 | $190.19 | $191.18 | 598,723 |
| 12/23/2025 | $191.99 | $192.79 | $189.86 | $190.66 | 1.38M |
| 12/22/2025 | $186.61 | $193.31 | $186.38 | $191.99 | 1.77M |
| 12/19/2025 | $189.60 | $189.60 | $186.86 | $187.57 | 7.26M |
| 12/18/2025 | $192.08 | $196.05 | $186.52 | $189.89 | 3.08M |
| 12/17/2025 | $186.98 | $189.56 | $186.77 | $187.37 | 2.53M |
| 12/16/2025 | $189.16 | $189.32 | $186.67 | $187.62 | 2.22M |
| 12/15/2025 | $189.48 | $190.82 | $187.53 | $188.45 | 3.71M |
| 12/12/2025 | $188.91 | $189.29 | $186.31 | $187.53 | 2.84M |
| 12/11/2025 | $185.73 | $189.12 | $185.62 | $188.83 | 1.45M |
| 12/10/2025 | $183.15 | $186.10 | $182.69 | $185.54 | 1.49M |
| 12/9/2025 | $183.17 | $184.30 | $182.75 | $183.15 | 1.27M |
| 12/8/2025 | $186.14 | $186.14 | $182.82 | $182.98 | 1.79M |
| 12/5/2025 | $184.12 | $186.98 | $183.80 | $186.75 | 1.71M |
| 12/4/2025 | $185.45 | $186.55 | $183.28 | $184.03 | 1.23M |
| 12/3/2025 | $184.19 | $185.21 | $183.35 | $184.71 | 1.52M |
| 12/2/2025 | $185.24 | $185.78 | $183.64 | $184.19 | 1.59M |
| 12/1/2025 | $185.13 | $187.05 | $184.87 | $185.43 | 1.60M |
| 11/28/2025 | $184.86 | $186.36 | $184.31 | $186.02 | 738,749 |
| 11/26/2025 | $183.12 | $185.68 | $182.85 | $184.60 | 1.78M |
| 11/25/2025 | $182.14 | $184.44 | $181.79 | $183.67 | 2.28M |
| 11/24/2025 | $184.20 | $184.70 | $181.40 | $182.16 | 4.13M |
| 11/21/2025 | $183.62 | $186.95 | $183.51 | $185.80 | 2.00M |
| 11/20/2025 | $184.46 | $184.52 | $182.00 | $183.20 | 4.15M |
| 11/19/2025 | $183.52 | $184.40 | $180.89 | $183.47 | 2.53M |
| 11/18/2025 | $184.39 | $185.83 | $182.85 | $183.91 | 1.84M |
| 11/17/2025 | $186.02 | $186.87 | $183.31 | $183.76 | 2.43M |
| 11/14/2025 | $188.22 | $189.04 | $186.09 | $186.72 | 3.42M |
| 11/13/2025 | $185.28 | $189.69 | $184.78 | $187.91 | 2.32M |
| 11/12/2025 | $185.58 | $186.52 | $184.73 | $185.28 | 1.87M |
| 11/11/2025 | $185.64 | $187.24 | $184.84 | $185.76 | 1.64M |
| 11/10/2025 | $183.56 | $185.55 | $182.44 | $185.25 | 2.70M |
| 11/7/2025 | $186.10 | $186.76 | $184.19 | $185.07 | 2.53M |
| 11/6/2025 | $185.69 | $186.82 | $184.07 | $184.89 | 2.95M |
| 11/5/2025 | $182.72 | $186.44 | $182.72 | $185.81 | 2.18M |
| 11/4/2025 | $184.13 | $184.36 | $181.13 | $184.11 | 1.77M |
| 11/3/2025 | $183.00 | $183.23 | $180.39 | $182.04 | 2.44M |
| 10/31/2025 | $183.98 | $184.80 | $182.70 | $183.27 | 2.36M |
| 10/30/2025 | $184.21 | $186.86 | $183.40 | $183.98 | 1.98M |
| 10/29/2025 | $186.85 | $187.60 | $182.65 | $183.90 | 2.33M |
| 10/28/2025 | $188.11 | $190.61 | $187.16 | $189.89 | 1.81M |
| 10/27/2025 | $190.61 | $191.25 | $188.22 | $188.68 | 2.02M |
| 10/24/2025 | $192.76 | $192.95 | $190.57 | $190.83 | 1.31M |
| 10/23/2025 | $194.00 | $195.73 | $192.19 | $192.34 | 1.84M |
| 10/22/2025 | $196.56 | $197.00 | $193.30 | $193.54 | 1.32M |
| 10/21/2025 | $192.29 | $197.62 | $191.59 | $196.49 | 3.36M |
| 10/20/2025 | $188.26 | $193.81 | $188.19 | $192.33 | 3.57M |
| 10/17/2025 | $184.93 | $189.40 | $184.88 | $188.10 | 2.51M |
| 10/16/2025 | $187.98 | $187.98 | $183.95 | $184.36 | 1.59M |
| 10/15/2025 | $188.33 | $189.57 | $186.98 | $187.45 | 1.51M |
| 10/14/2025 | $186.97 | $189.48 | $185.52 | $188.23 | 2.70M |
| 10/13/2025 | $187.47 | $189.44 | $186.95 | $187.94 | 2.09M |