Cintas CorporationCTASNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/18/2026 | $195.25 | $196.57 | $193.19 | $196.41 | 957,990 |
| 2/17/2026 | $193.74 | $197.27 | $193.74 | $194.92 | 1.39M |
| 2/13/2026 | $196.10 | $197.49 | $192.35 | $193.44 | 1.91M |
| 2/12/2026 | $200.24 | $202.35 | $194.73 | $196.10 | 2.26M |
| 2/11/2026 | $199.47 | $202.50 | $199.40 | $200.36 | 1.83M |
| 2/10/2026 | $194.35 | $202.10 | $194.35 | $199.31 | 2.56M |
| 2/9/2026 | $196.05 | $196.80 | $194.62 | $194.76 | 1.54M |
| 2/6/2026 | $194.28 | $196.33 | $193.93 | $195.87 | 1.69M |
| 2/5/2026 | $193.63 | $196.90 | $192.39 | $194.11 | 2.26M |
| 2/4/2026 | $191.85 | $194.86 | $190.39 | $192.61 | 2.96M |
| 2/3/2026 | $187.70 | $191.14 | $186.14 | $190.73 | 3.03M |
| 2/2/2026 | $190.97 | $192.39 | $188.65 | $190.91 | 1.88M |
| 1/30/2026 | $189.15 | $191.68 | $188.51 | $191.39 | 1.78M |
| 1/29/2026 | $188.97 | $191.05 | $188.05 | $189.65 | 1.41M |
| 1/28/2026 | $190.54 | $190.98 | $188.80 | $189.16 | 1.38M |
| 1/27/2026 | $192.42 | $193.23 | $190.84 | $191.21 | 1.05M |
| 1/26/2026 | $192.74 | $194.82 | $192.53 | $193.89 | 1.58M |
| 1/23/2026 | $193.07 | $195.05 | $192.44 | $192.96 | 1.40M |
| 1/22/2026 | $195.78 | $196.47 | $192.45 | $193.07 | 1.81M |
| 1/21/2026 | $193.70 | $197.47 | $192.89 | $195.41 | 2.13M |
| 1/20/2026 | $193.54 | $194.78 | $192.65 | $193.74 | 2.58M |
| 1/16/2026 | $196.13 | $196.13 | $193.68 | $195.42 | 2.71M |
| 1/15/2026 | $195.41 | $197.22 | $194.10 | $195.58 | 1.83M |
| 1/14/2026 | $194.54 | $195.67 | $192.02 | $194.23 | 1.75M |
| 1/13/2026 | $193.35 | $194.27 | $190.04 | $192.72 | 1.65M |
| 1/12/2026 | $192.51 | $194.73 | $192.17 | $193.03 | 1.60M |
| 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 |