Cintas Corporation CTAS
226.24 USD -0.76 (-0.33%)
Regular-session close
226.24 0.00 0.00%
After hours · Nov 13, 4:06 PM ET
225.83 Day range 228.64
163.55 52-week range 229.03
- YTD
- +20.30%
- 1 year
- +20.40%
CTAS price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 227.64 | 228.64 | 225.83 | 226.24 | -1.28 | -0.56% | 1,455,220 |
| Nov 12, 2026 | 230.05 | 230.47 | 227.33 | 227.52 | +0.26 | +0.11% | 1,074,900 |
| Nov 11, 2026 | 224.28 | 227.45 | 223.97 | 227.26 | +1.98 | +0.88% | 1,367,700 |
| Nov 10, 2026 | 223.50 | 225.76 | 221.12 | 225.28 | +2.12 | +0.95% | 1,208,000 |
| Nov 9, 2026 | 222.25 | 224.46 | 221.61 | 223.16 | +0.80 | +0.36% | 2,401,900 |
| Nov 6, 2026 | 220.35 | 228.74 | 220.16 | 222.36 | -4.05 | -1.79% | 1,772,100 |
| Nov 5, 2026 | 231.64 | 233.46 | 224.54 | 226.41 | -2.62 | -1.14% | 3,116,400 |
| Nov 4, 2026 | 228.09 | 230.74 | 225.45 | 229.03 | +5.29 | +2.36% | 2,044,400 |
| Nov 3, 2026 | 225.59 | 225.59 | 221.02 | 223.74 | -1.03 | -0.46% | 1,500,300 |
| Nov 2, 2026 | 220.15 | 225.58 | 220.15 | 224.77 | +4.95 | +2.25% | 1,620,100 |
| Oct 30, 2026 | 222.52 | 223.15 | 219.56 | 219.82 | +1.75 | +0.80% | 2,241,000 |
| Oct 29, 2026 | 216.47 | 218.27 | 214.99 | 218.07 | +5.26 | +2.47% | 1,687,200 |
| Oct 28, 2026 | 213.68 | 214.66 | 210.62 | 212.81 | -1.99 | -0.93% | 2,394,600 |
| Oct 27, 2026 | 225.23 | 225.68 | 209.00 | 214.80 | -11.13 | -4.93% | 5,257,100 |
| Oct 26, 2026 | 224.67 | 226.69 | 223.62 | 225.93 | +1.83 | +0.82% | 1,922,200 |
| Oct 23, 2026 | 222.61 | 225.79 | 222.41 | 224.10 | +0.06 | +0.03% | 1,934,600 |
| Oct 22, 2026 | 222.23 | 225.43 | 221.31 | 224.04 | +3.89 | +1.77% | 2,262,700 |
| Oct 21, 2026 | 216.06 | 220.64 | 215.25 | 220.15 | +3.12 | +1.44% | 2,487,100 |
| Oct 20, 2026 | 213.73 | 217.09 | 213.21 | 217.03 | +4.73 | +2.23% | 1,311,500 |
| Oct 19, 2026 | 212.16 | 212.85 | 210.60 | 212.30 | -1.39 | -0.65% | 1,294,800 |
| Oct 16, 2026 | 214.92 | 216.80 | 212.34 | 213.69 | +0.63 | +0.30% | 1,822,000 |
| Oct 15, 2026 | 212.34 | 215.89 | 211.24 | 213.06 | +4.43 | +2.12% | 1,938,500 |
| Oct 14, 2026 | 207.21 | 208.78 | 205.84 | 208.63 | +2.25 | +1.09% | 2,235,000 |
| Oct 13, 2026 | 207.00 | 207.17 | 204.90 | 206.38 | +1.15 | +0.56% | 1,645,300 |
| Oct 12, 2026 | 203.42 | 206.34 | 203.40 | 205.23 | +2.82 | +1.39% | 1,479,700 |
| Oct 9, 2026 | 200.73 | 203.14 | 200.73 | 202.41 | +1.29 | +0.64% | 1,327,300 |
| Oct 8, 2026 | 198.28 | 201.23 | 197.02 | 201.12 | +3.93 | +1.99% | 1,329,600 |
| Oct 7, 2026 | 196.39 | 198.28 | 195.84 | 197.19 | +1.23 | +0.63% | 1,629,500 |
| Oct 6, 2026 | 194.22 | 196.87 | 194.22 | 195.96 | +0.56 | +0.29% | 1,134,600 |
| Oct 5, 2026 | 192.88 | 195.53 | 192.00 | 195.40 | +2.38 | +1.23% | 1,344,100 |
| Oct 2, 2026 | 196.63 | 196.63 | 191.85 | 193.02 | -2.58 | -1.32% | 1,863,700 |
| Oct 1, 2026 | 195.50 | 196.62 | 194.56 | 195.60 | +0.54 | +0.28% | 1,824,100 |
| Sep 30, 2026 | 198.24 | 198.24 | 194.83 | 195.06 | -2.68 | -1.36% | 1,626,200 |
| Sep 29, 2026 | 199.90 | 201.27 | 196.47 | 197.74 | -2.84 | -1.42% | 2,000,000 |
| Sep 28, 2026 | 199.51 | 201.45 | 198.64 | 200.58 | +0.67 | +0.34% | 1,856,700 |
| Sep 25, 2026 | 198.22 | 200.55 | 198.22 | 199.91 | +2.23 | +1.13% | 2,487,300 |
| Sep 24, 2026 | 192.26 | 198.86 | 191.09 | 197.68 | +5.71 | +2.97% | 3,398,700 |
| Sep 23, 2026 | 196.78 | 198.76 | 191.29 | 191.97 | -6.83 | -3.44% | 3,295,100 |
| Sep 22, 2026 | 197.05 | 198.81 | 196.00 | 198.80 | +1.92 | +0.98% | 2,266,800 |
| Sep 21, 2026 | 196.47 | 198.25 | 194.87 | 196.88 | -0.76 | -0.38% | 1,626,200 |
| Sep 18, 2026 | 197.96 | 198.90 | 195.10 | 197.64 | -0.32 | -0.16% | 3,983,900 |
| Sep 17, 2026 | 199.12 | 199.30 | 196.10 | 197.96 | -1.50 | -0.75% | 1,555,900 |
| Sep 16, 2026 | 197.59 | 201.51 | 197.59 | 199.46 | +0.51 | +0.26% | 2,110,600 |
| Sep 15, 2026 | 200.32 | 201.62 | 198.69 | 198.95 | -1.87 | -0.93% | 1,919,000 |
| Sep 14, 2026 | 203.41 | 204.62 | 199.87 | 200.82 | -0.68 | -0.34% | 1,747,600 |
| Sep 11, 2026 | 200.51 | 202.98 | 199.55 | 201.50 | +3.06 | +1.54% | 1,573,100 |
| Sep 10, 2026 | 200.50 | 201.00 | 197.60 | 198.44 | -1.60 | -0.80% | 2,122,600 |
| Sep 9, 2026 | 199.00 | 200.14 | 197.29 | 200.04 | -0.46 | -0.23% | 2,301,000 |
| Sep 8, 2026 | 198.36 | 201.38 | 198.26 | 200.50 | +0.03 | +0.01% | 1,625,300 |
| Sep 4, 2026 | 198.24 | 201.10 | 198.01 | 200.47 | -0.58 | -0.29% | 1,320,800 |
| Sep 3, 2026 | 198.66 | 201.26 | 198.66 | 201.05 | +2.96 | +1.49% | 1,210,500 |
| Sep 2, 2026 | 200.59 | 200.61 | 197.57 | 198.09 | -2.50 | -1.25% | 2,173,200 |
| Sep 1, 2026 | 202.89 | 203.61 | 199.66 | 200.59 | -1.20 | -0.59% | 1,522,600 |
| Aug 31, 2026 | 203.30 | 203.70 | 200.67 | 201.79 | -2.39 | -1.17% | 1,726,500 |
| Aug 28, 2026 | 205.50 | 205.81 | 204.00 | 204.18 | +0.03 | +0.01% | 1,344,000 |
| Aug 27, 2026 | 204.74 | 204.74 | 202.79 | 204.15 | -1.63 | -0.79% | 1,281,500 |
| Aug 26, 2026 | 204.88 | 206.77 | 204.60 | 205.78 | +1.02 | +0.50% | 1,516,400 |
| Aug 25, 2026 | 206.68 | 207.09 | 203.61 | 204.76 | -2.64 | -1.27% | 2,440,700 |
| Aug 24, 2026 | 205.37 | 207.51 | 204.53 | 207.40 | +3.61 | +1.77% | 1,819,800 |
| Aug 21, 2026 | 203.52 | 204.86 | 202.34 | 203.79 | +0.27 | +0.13% | 1,731,600 |
| Aug 20, 2026 | 202.42 | 204.31 | 201.44 | 203.52 | +0.44 | +0.22% | 2,028,300 |
| Aug 19, 2026 | 200.62 | 205.88 | 200.03 | 203.08 | +3.63 | +1.82% | 1,606,800 |
| Aug 18, 2026 | 200.95 | 201.31 | 199.07 | 199.45 | +1.63 | +0.82% | 1,837,100 |
| Aug 17, 2026 | 197.88 | 199.87 | 196.50 | 197.82 | -1.70 | -0.85% | 2,249,000 |
| Aug 14, 2026 | 200.49 | 201.02 | 198.84 | 199.52 | -1.18 | -0.59% | 1,612,800 |
65 days, newest first. Daily bars as drawn on the CTAS chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.