Cintas Corporation (CTAS)
NASDAQ: CTAS · Real-Time Price · USD
199.91
-3.70 (-1.82%)
Mar 9, 2026, 1:44 PM EDT - Market open
Cintas Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 203.20 | 203.44 | 198.10 | 200.96 | - | -1.30% | 582,982 |
| Mar 6, 2026 | 204.94 | 206.53 | 200.77 | 203.61 | 203.61 | -0.45% | 2,378,860 |
| Mar 5, 2026 | 199.20 | 209.08 | 196.50 | 204.53 | 204.53 | 2.20% | 3,983,904 |
| Mar 4, 2026 | 201.24 | 202.78 | 199.76 | 200.12 | 200.12 | -0.71% | 1,398,027 |
| Mar 3, 2026 | 201.40 | 203.00 | 198.66 | 201.55 | 201.55 | -0.02% | 1,502,711 |
| Mar 2, 2026 | 200.29 | 202.42 | 198.58 | 201.60 | 201.60 | 0.23% | 1,200,616 |
| Feb 27, 2026 | 198.90 | 203.00 | 196.95 | 201.13 | 201.13 | 1.44% | 2,116,430 |
| Feb 26, 2026 | 198.07 | 200.08 | 196.94 | 198.28 | 198.28 | 0.76% | 2,107,763 |
| Feb 25, 2026 | 198.43 | 199.21 | 196.31 | 196.78 | 196.78 | -0.89% | 2,807,242 |
| Feb 24, 2026 | 197.90 | 199.72 | 197.20 | 198.55 | 198.55 | 0.11% | 1,858,468 |
| Feb 23, 2026 | 199.94 | 200.70 | 197.72 | 198.33 | 198.33 | -0.84% | 1,339,658 |
| Feb 20, 2026 | 195.86 | 200.13 | 195.86 | 200.02 | 200.02 | 1.04% | 1,800,438 |
| Feb 19, 2026 | 196.55 | 198.15 | 196.27 | 197.97 | 197.97 | 0.79% | 1,613,387 |
| Feb 18, 2026 | 195.25 | 196.53 | 193.19 | 196.41 | 196.41 | 0.76% | 1,032,877 |
| Feb 17, 2026 | 193.74 | 197.27 | 193.74 | 194.92 | 194.92 | 0.77% | 1,392,358 |
| Feb 13, 2026 | 196.10 | 197.49 | 192.35 | 193.44 | 193.44 | -1.36% | 1,913,769 |
| Feb 12, 2026 | 200.24 | 202.35 | 194.73 | 196.10 | 195.65 | -2.13% | 2,261,234 |
| Feb 11, 2026 | 199.47 | 202.50 | 199.40 | 200.36 | 199.90 | 0.53% | 1,831,467 |
| Feb 10, 2026 | 194.35 | 202.10 | 194.35 | 199.31 | 198.85 | 2.34% | 2,558,414 |
| Feb 9, 2026 | 196.05 | 196.80 | 194.62 | 194.76 | 194.31 | -0.57% | 1,540,980 |
| Feb 6, 2026 | 194.28 | 196.33 | 193.93 | 195.87 | 195.42 | 0.91% | 1,689,819 |
| Feb 5, 2026 | 193.63 | 196.90 | 192.39 | 194.11 | 193.66 | 0.78% | 2,261,049 |
| Feb 4, 2026 | 191.85 | 194.86 | 190.39 | 192.61 | 192.17 | 0.99% | 2,962,465 |
| Feb 3, 2026 | 187.70 | 191.14 | 186.14 | 190.73 | 190.29 | -0.09% | 3,030,601 |
| Feb 2, 2026 | 190.97 | 192.39 | 188.65 | 190.91 | 190.47 | -0.25% | 1,883,036 |
| Jan 30, 2026 | 189.15 | 191.68 | 188.51 | 191.39 | 190.95 | 0.92% | 1,782,459 |
| Jan 29, 2026 | 188.97 | 191.05 | 188.05 | 189.65 | 189.21 | 0.26% | 1,414,135 |
| Jan 28, 2026 | 190.54 | 190.98 | 188.80 | 189.16 | 188.73 | -1.07% | 1,379,122 |
| Jan 27, 2026 | 192.42 | 193.23 | 190.84 | 191.21 | 190.77 | -1.38% | 1,053,491 |
| Jan 26, 2026 | 192.74 | 194.82 | 192.53 | 193.89 | 193.45 | 0.48% | 1,581,571 |
| Jan 23, 2026 | 193.07 | 195.05 | 192.44 | 192.96 | 192.52 | -0.06% | 1,404,174 |
| Jan 22, 2026 | 195.78 | 196.47 | 192.45 | 193.07 | 192.63 | -1.20% | 1,810,952 |
| Jan 21, 2026 | 193.70 | 197.47 | 192.89 | 195.41 | 194.96 | 0.86% | 2,125,156 |
| Jan 20, 2026 | 193.54 | 194.78 | 192.65 | 193.74 | 193.30 | -0.86% | 2,582,401 |
| Jan 16, 2026 | 196.13 | 196.13 | 193.68 | 195.42 | 194.97 | -0.08% | 2,712,074 |
| Jan 15, 2026 | 195.41 | 197.22 | 194.10 | 195.58 | 195.13 | 0.70% | 1,830,551 |
| Jan 14, 2026 | 194.54 | 195.67 | 192.02 | 194.23 | 193.78 | 0.78% | 1,745,483 |
| Jan 13, 2026 | 193.35 | 194.27 | 190.04 | 192.72 | 192.28 | -0.16% | 1,649,152 |
| Jan 12, 2026 | 192.51 | 194.73 | 192.17 | 193.03 | 192.59 | -0.05% | 1,601,293 |
| Jan 9, 2026 | 189.66 | 194.47 | 189.66 | 193.12 | 192.68 | 1.50% | 1,814,500 |
| Jan 8, 2026 | 185.88 | 190.32 | 185.72 | 190.26 | 189.82 | 1.91% | 1,642,569 |
| Jan 7, 2026 | 187.86 | 189.19 | 186.14 | 186.70 | 186.27 | -0.36% | 1,760,785 |
| Jan 6, 2026 | 184.86 | 188.16 | 184.26 | 187.38 | 186.95 | 1.04% | 1,484,834 |
| Jan 5, 2026 | 184.15 | 187.25 | 183.14 | 185.46 | 185.03 | 0.31% | 1,394,046 |
| Jan 2, 2026 | 187.58 | 187.59 | 184.46 | 184.88 | 184.46 | -1.70% | 1,372,304 |
| Dec 31, 2025 | 190.26 | 190.62 | 188.04 | 188.07 | 187.64 | -1.20% | 969,685 |
| Dec 30, 2025 | 190.25 | 191.32 | 189.68 | 190.35 | 189.91 | -0.36% | 792,033 |
| Dec 29, 2025 | 191.57 | 192.22 | 190.20 | 191.04 | 190.60 | -0.05% | 960,996 |
| Dec 26, 2025 | 190.75 | 191.86 | 190.30 | 191.14 | 190.70 | -0.02% | 604,654 |
| Dec 24, 2025 | 190.19 | 191.54 | 190.19 | 191.18 | 190.74 | 0.27% | 598,723 |
| Dec 23, 2025 | 191.99 | 192.79 | 189.86 | 190.66 | 190.22 | -0.69% | 1,380,481 |
| Dec 22, 2025 | 186.61 | 193.31 | 186.38 | 191.99 | 191.55 | 2.36% | 1,773,650 |
| Dec 19, 2025 | 189.60 | 189.60 | 186.86 | 187.57 | 187.14 | -1.22% | 7,257,446 |
| Dec 18, 2025 | 192.08 | 196.05 | 186.52 | 189.89 | 189.45 | 1.34% | 3,081,195 |
| Dec 17, 2025 | 186.98 | 189.56 | 186.77 | 187.37 | 186.94 | -0.13% | 2,531,891 |
| Dec 16, 2025 | 189.16 | 189.32 | 186.67 | 187.62 | 187.19 | -0.44% | 2,215,807 |
| Dec 15, 2025 | 189.48 | 190.82 | 187.53 | 188.45 | 188.02 | 0.49% | 3,705,255 |
| Dec 12, 2025 | 188.91 | 189.29 | 186.31 | 187.53 | 187.10 | -0.69% | 2,842,367 |
| Dec 11, 2025 | 185.73 | 189.12 | 185.62 | 188.83 | 188.40 | 1.77% | 1,451,710 |
| Dec 10, 2025 | 183.15 | 186.10 | 182.69 | 185.54 | 185.11 | 1.30% | 1,490,318 |
| Dec 9, 2025 | 183.17 | 184.30 | 182.75 | 183.15 | 182.73 | 0.09% | 1,268,971 |
| Dec 8, 2025 | 186.14 | 186.14 | 182.82 | 182.98 | 182.56 | -2.02% | 1,792,182 |
| Dec 5, 2025 | 184.12 | 186.98 | 183.80 | 186.75 | 186.32 | 1.48% | 1,709,170 |
| Dec 4, 2025 | 185.45 | 186.55 | 183.28 | 184.03 | 183.61 | -0.37% | 1,226,978 |
| Dec 3, 2025 | 184.19 | 185.21 | 183.35 | 184.71 | 184.29 | 0.28% | 1,515,304 |
| Dec 2, 2025 | 185.24 | 185.78 | 183.64 | 184.19 | 183.77 | -0.67% | 1,588,364 |
| Dec 1, 2025 | 185.13 | 187.05 | 184.87 | 185.43 | 185.00 | -0.32% | 1,598,572 |
| Nov 28, 2025 | 184.86 | 186.36 | 184.31 | 186.02 | 185.59 | 0.77% | 738,749 |
| Nov 26, 2025 | 183.12 | 185.68 | 182.85 | 184.60 | 184.18 | 0.51% | 1,779,887 |
| Nov 25, 2025 | 182.14 | 184.44 | 181.79 | 183.67 | 183.25 | 0.83% | 2,282,800 |
| Nov 24, 2025 | 184.20 | 184.70 | 181.40 | 182.16 | 181.74 | -1.96% | 4,125,628 |
| Nov 21, 2025 | 183.62 | 186.95 | 183.51 | 185.80 | 185.37 | 1.42% | 1,997,181 |
| Nov 20, 2025 | 184.46 | 184.52 | 182.00 | 183.20 | 182.78 | -0.15% | 4,148,417 |
| Nov 19, 2025 | 183.52 | 184.40 | 180.89 | 183.47 | 183.05 | -0.24% | 2,532,581 |
| Nov 18, 2025 | 184.39 | 185.83 | 182.85 | 183.91 | 183.49 | 0.08% | 1,840,068 |
| Nov 17, 2025 | 186.02 | 186.87 | 183.31 | 183.76 | 183.34 | -1.59% | 2,429,937 |
| Nov 14, 2025 | 188.22 | 189.04 | 186.09 | 186.72 | 186.29 | -0.63% | 3,416,974 |
| Nov 13, 2025 | 185.28 | 189.69 | 184.78 | 187.91 | 187.03 | 1.42% | 2,323,846 |
| Nov 12, 2025 | 185.58 | 186.52 | 184.73 | 185.28 | 184.41 | -0.26% | 1,865,312 |
| Nov 11, 2025 | 185.64 | 187.24 | 184.84 | 185.76 | 184.89 | 0.28% | 1,642,626 |
| Nov 10, 2025 | 183.56 | 185.55 | 182.44 | 185.25 | 184.38 | 0.10% | 2,700,924 |
| Nov 7, 2025 | 186.10 | 186.76 | 184.19 | 185.07 | 184.20 | 0.10% | 2,526,782 |
| Nov 6, 2025 | 185.69 | 186.82 | 184.07 | 184.89 | 184.02 | -0.50% | 2,945,779 |
| Nov 5, 2025 | 182.72 | 186.44 | 182.72 | 185.81 | 184.94 | 0.92% | 2,179,939 |
| Nov 4, 2025 | 184.13 | 184.36 | 181.13 | 184.11 | 183.25 | 1.14% | 1,771,202 |
| Nov 3, 2025 | 183.00 | 183.23 | 180.39 | 182.04 | 181.19 | -0.67% | 2,437,235 |
| Oct 31, 2025 | 183.98 | 184.80 | 182.70 | 183.27 | 182.41 | -0.39% | 2,362,687 |
| Oct 30, 2025 | 184.21 | 186.86 | 183.40 | 183.98 | 183.12 | 0.04% | 1,975,740 |
| Oct 29, 2025 | 186.85 | 187.60 | 182.65 | 183.90 | 183.04 | -3.15% | 2,327,511 |
| Oct 28, 2025 | 188.11 | 190.61 | 187.16 | 189.89 | 189.00 | 0.64% | 1,812,753 |
| Oct 27, 2025 | 190.61 | 191.25 | 188.22 | 188.68 | 187.80 | -1.13% | 2,021,944 |
| Oct 24, 2025 | 192.76 | 192.95 | 190.57 | 190.83 | 189.94 | -0.79% | 1,309,149 |
| Oct 23, 2025 | 194.00 | 195.73 | 192.19 | 192.34 | 191.44 | -0.62% | 1,842,323 |
| Oct 22, 2025 | 196.56 | 197.00 | 193.30 | 193.54 | 192.63 | -1.50% | 1,322,597 |
| Oct 21, 2025 | 192.29 | 197.62 | 191.59 | 196.49 | 195.57 | 2.16% | 3,360,187 |
| Oct 20, 2025 | 188.26 | 193.81 | 188.19 | 192.33 | 191.43 | 2.25% | 3,569,281 |
| Oct 17, 2025 | 184.93 | 189.40 | 184.88 | 188.10 | 187.22 | 2.03% | 2,511,652 |
| Oct 16, 2025 | 187.98 | 187.98 | 183.95 | 184.36 | 183.50 | -1.65% | 1,593,886 |
| Oct 15, 2025 | 188.33 | 189.57 | 186.98 | 187.45 | 186.57 | -0.41% | 1,506,775 |
| Oct 14, 2025 | 186.97 | 189.48 | 185.52 | 188.23 | 187.35 | 0.15% | 2,702,481 |