Cintas Corporation (CTAS)
NASDAQ: CTAS
· Real-Time Price · USD
202.61
-0.30 (-0.15%)
At close: Oct 03, 2025, 3:59 PM
200.31
-1.14%
After-hours: Oct 03, 2025, 07:09 PM EDT
CTAS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 202.88 | 203.56 | 201.78 | 202.61 | 202.61 | -0.15% | 1,566,383 |
| Oct 2, 2025 | 201.99 | 203.47 | 201.44 | 202.91 | 202.91 | -0.36% | 1,713,322 |
| Oct 1, 2025 | 204.07 | 204.74 | 202.50 | 203.64 | 203.64 | -0.79% | 1,288,527 |
| Sep 30, 2025 | 202.60 | 205.93 | 201.75 | 205.26 | 205.26 | 0.66% | 1,822,738 |
| Sep 29, 2025 | 205.70 | 205.70 | 203.04 | 203.91 | 203.91 | -0.16% | 1,809,365 |
| Sep 26, 2025 | 202.75 | 204.73 | 201.54 | 204.24 | 204.24 | 1.08% | 1,792,368 |
| Sep 25, 2025 | 200.12 | 203.59 | 199.30 | 202.05 | 202.05 | 1.00% | 2,066,221 |
| Sep 24, 2025 | 197.03 | 202.30 | 192.50 | 200.04 | 200.04 | -0.27% | 3,362,544 |
| 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 |
Page 1 of 136