Historical Data for Cintas Corporation (CTAS)

$ 286.02   3.49 (+1.24%) Volume: 322.79k 4:00 PM EST 23-Jan-2020
After Hours:  $ 285.73   -0.29 (-0.10%) Volume: 49.15k 4:30 PM EST 23-Jan-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
01/23/20 282.29 286.17 281.20 286.02 322.79k 3.49 1.24% 286.02 92.02m 6,258
01/22/20 283.54 284.50 282.17 282.53 325.69k 0.49 0.17% 282.53 92.19m 7,625
01/21/20 284.18 285.22 281.77 282.04 464.63k -2.19 -0.77% 282.04 131.47m 7,607
01/17/20 287.69 287.7408 282.44 284.23 488.82k -2.28 -0.80% 284.23 139.31m 8,872
01/16/20 284.57 287.45 284.38 286.51 354.14k 1.87 0.66% 286.51 101.29m 7,255
01/15/20 281.96 285.87 281.96 284.64 425.51k 3.12 1.11% 284.64 121.12m 7,767
01/14/20 282.02 283.88 281.20 281.52 447.23k -1.33 -0.47% 281.52 126.21m 10,179
01/13/20 279.85 283.30 279.48 282.85 408.42k 4.01 1.44% 282.85 115.24m 9,290
01/10/20 280.11 281.12 277.50 278.84 320.2k -0.51 -0.18% 278.84 89.32m 7,335
01/09/20 273.06 282.89 273.06 279.35 810.81k 4.07 1.48% 279.35 227.35m 16,048
01/08/20 270.77 275.82 268.905 275.28 702.06k 5.21 1.93% 275.28 192.71m 12,386
01/07/20 268.12 271.2466 267.34 270.07 388.39k -0.20 -0.07% 270.07 104.86m 8,499
01/06/20 268.13 270.35 266.78 270.27 409.37k 0.70 0.26% 270.27 110.24m 8,505
01/03/20 268.07 271.98 267.065 269.57 493.1k -1.22 -0.45% 269.57 132.74m 9,978
01/02/20 269.86 270.83 266.585 270.79 506.79k 1.71 0.64% 270.79 136.63m 10,315
12/31/19 268.31 269.59 266.75 269.08 369.63k 0.72 0.27% 269.08 99.27m 7,683
12/30/19 269.05 269.375 266.245 268.36 302.33k -0.65 -0.24% 268.36 81.07m 6,383
12/27/19 268.53 269.60 267.44 269.01 289.15k 0.88 0.33% 269.01 77.75m 6,337
12/26/19 269.09 269.806 266.42 268.13 269.84k -0.68 -0.25% 268.13 72.27m 7,118
12/24/19 271.18 271.70 267.32 268.81 141.74k -2.05 -0.76% 268.81 38.09m 3,752