Historical Data for Cintas Corporation (CTAS)

$ 270.81   15.81 (+6.20%) Volume: 732.78k 4:00 PM EDT 3-Jun-2020
After Hours:  $ 270.51   -0.30 (-0.11%) Volume: 7.89k 7:52 PM EDT 3-Jun-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
06/03/20 258.91 271.90 256.63 270.81 732.78k 15.81 6.20% 270.81 196.45m 14,546
06/02/20 251.46 255.35 249.45 255.00 877.14k 4.06 1.62% 255.00 222.31m 10,288
06/01/20 248.50 252.17 247.11 250.94 481.4k 2.98 1.20% 250.94 120.7m 10,496
05/29/20 251.50 251.50 243.09 247.96 1.25m -3.76 -1.49% 247.96 308.05m 18,567
05/28/20 252.07 254.64 250.0804 251.72 484.02k 0.14 0.06% 251.72 122.3m 10,688
05/27/20 254.95 256.96 247.33 251.58 750.28k -1.15 -0.46% 251.58 188.72m 14,778
05/26/20 249.12 254.99 247.15 252.73 854.44k 12.08 5.02% 252.73 215.78m 16,415
05/22/20 241.57 242.13 239.68 240.65 436.34k -1.91 -0.79% 240.65 105.05m 11,872
05/21/20 241.59 245.72 240.81 242.56 546.46k 2.03 0.84% 242.56 132.83m 14,410
05/20/20 240.60 243.48 238.76 240.53 952.54k 1.55 0.65% 240.53 229.11m 13,352
05/19/20 237.41 244.36 236.03 238.98 1.05m 2.55 1.08% 238.98 253.01m 17,809
05/18/20 232.13 239.43 232.13 236.43 999.21k 9.01 3.96% 236.43 236.77m 18,649
05/15/20 225.85 230.66 222.88 227.42 1.46m -1.29 -0.56% 227.42 330.81m 25,466
05/14/20 204.91 229.24 204.24 228.71 2.39m 29.24 14.66% 228.71 526.91m 35,418
05/13/20 202.20 203.48 197.135 199.47 1.36m -6.275 -3.05% 199.47 272.17m 21,650
05/12/20 215.00 216.1098 205.71 205.745 750.27k -8.635 -4.03% 205.745 157.51m 14,098
05/11/20 215.77 216.755 213.05 214.38 445.71k -3.83 -1.76% 214.38 95.67m 9,383
05/08/20 216.2096 219.00 214.12 218.21 374.85k 4.81 2.25% 218.21 81.46m 9,872
05/07/20 212.67 216.64 211.33 213.40 401.53k 3.23 1.54% 213.40 86.05m 10,102
05/06/20 212.00 212.69 208.15 210.17 497.03k -0.57 -0.27% 210.17 104.43m 10,389
05/05/20 211.60 214.89 210.35 210.74 525.33k 1.10 0.52% 210.74 111.57m 10,311
05/04/20 209.30 210.23 206.38 209.64 706.78k -2.17 -1.02% 209.64 147.85m 11,844