Cintas Corporation (CTAS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 200.63 | 204.00 | 200.23 | 203.05 | +0.45% | 1,569,000 |
| 2026-08-06 | 202.86 | 203.93 | 199.39 | 202.15 | +0.37% | 1,680,900 |
| 2026-08-05 | 204.00 | 204.75 | 199.70 | 201.40 | -1.10% | 2,460,500 |
| 2026-08-04 | 203.26 | 204.67 | 200.97 | 203.65 | -0.18% | 2,653,200 |
| 2026-08-03 | 207.47 | 208.78 | 203.67 | 204.01 | -0.30% | 2,093,600 |
| 2026-07-31 | 205.25 | 206.22 | 202.48 | 204.63 | -1.04% | 2,233,700 |
| 2026-07-30 | 210.68 | 211.06 | 204.83 | 206.79 | -4.50% | 3,291,000 |
| 2026-07-29 | 214.90 | 219.17 | 213.54 | 216.53 | +0.76% | 2,755,100 |
| 2026-07-28 | 214.37 | 218.64 | 213.58 | 214.90 | +1.86% | 3,660,800 |
| 2026-07-27 | 207.01 | 211.72 | 206.35 | 210.98 | +2.46% | 2,261,000 |
| 2026-07-24 | 202.28 | 206.65 | 202.03 | 205.91 | +1.31% | 2,003,500 |
| 2026-07-23 | 200.54 | 204.05 | 199.88 | 203.25 | +0.94% | 2,454,700 |
| 2026-07-22 | 202.60 | 202.60 | 198.75 | 201.36 | +0.47% | 2,591,800 |
| 2026-07-21 | 199.19 | 201.07 | 196.00 | 200.41 | -0.69% | 2,463,600 |
| 2026-07-20 | 203.50 | 204.38 | 200.16 | 201.80 | -1.30% | 2,337,100 |
| 2026-07-17 | 207.17 | 209.72 | 201.56 | 204.45 | -0.87% | 3,134,400 |
| 2026-07-16 | 198.74 | 207.09 | 197.12 | 206.25 | +7.22% | 4,245,300 |
| 2026-07-15 | 187.99 | 196.69 | 186.00 | 192.37 | +4.36% | 4,510,600 |
| 2026-07-14 | 181.55 | 184.67 | 180.85 | 184.33 | +0.32% | 3,092,700 |
| 2026-07-13 | 181.09 | 184.14 | 181.08 | 183.75 | +2.29% | 1,955,300 |
| 2026-07-10 | 177.96 | 179.87 | 177.55 | 179.64 | +1.10% | 1,333,600 |
| 2026-07-09 | 178.20 | 179.09 | 176.30 | 177.69 | -1.38% | 2,244,300 |
| 2026-07-08 | 181.83 | 183.15 | 180.00 | 180.17 | -0.91% | 2,385,600 |
| 2026-07-07 | 181.34 | 183.36 | 180.49 | 181.83 | +2.01% | 1,954,500 |
| 2026-07-06 | 181.35 | 181.35 | 177.28 | 178.24 | -1.73% | 1,941,000 |
| 2026-07-02 | 175.11 | 181.71 | 174.83 | 181.37 | +4.10% | 2,421,400 |
| 2026-07-01 | 171.57 | 176.86 | 170.87 | 174.23 | +2.44% | 1,763,200 |
| 2026-06-30 | 168.35 | 170.51 | 167.82 | 170.08 | +0.59% | 1,859,900 |
| 2026-06-29 | 172.15 | 172.71 | 168.15 | 169.08 | -1.64% | 1,707,700 |
| 2026-06-26 | 170.42 | 172.45 | 170.28 | 171.90 | +1.66% | 2,941,800 |
| 2026-06-25 | 170.32 | 173.40 | 168.91 | 169.09 | -1.08% | 1,250,400 |
| 2026-06-24 | 169.56 | 172.68 | 169.01 | 170.93 | +1.26% | 1,889,300 |
| 2026-06-23 | 172.58 | 172.74 | 167.86 | 168.80 | -0.38% | 1,687,100 |
| 2026-06-22 | 169.38 | 171.15 | 168.58 | 169.45 | -0.82% | 1,363,300 |
| 2026-06-18 | 169.19 | 172.20 | 168.38 | 170.85 | +0.71% | 4,135,700 |
| 2026-06-17 | 174.88 | 177.36 | 168.85 | 169.64 | -4.00% | 2,588,600 |
| 2026-06-16 | 175.98 | 176.94 | 174.24 | 176.71 | +1.13% | 2,756,300 |
| 2026-06-15 | 174.47 | 176.97 | 173.48 | 174.74 | -0.87% | 1,914,100 |
| 2026-06-12 | 181.88 | 182.50 | 174.98 | 176.28 | -3.08% | 2,055,200 |
| 2026-06-11 | 180.95 | 184.48 | 178.49 | 181.88 | +0.82% | 2,455,200 |
| 2026-06-10 | 180.13 | 182.27 | 178.60 | 180.40 | +0.29% | 2,538,000 |
| 2026-06-09 | 173.67 | 180.27 | 173.42 | 179.87 | +3.58% | 1,950,200 |
| 2026-06-08 | 177.86 | 178.67 | 173.50 | 173.65 | -3.45% | 2,410,100 |
| 2026-06-05 | 181.46 | 182.73 | 179.19 | 179.85 | -0.06% | 2,508,500 |
| 2026-06-04 | 178.75 | 180.44 | 177.72 | 179.96 | +3.00% | 2,498,600 |
| 2026-06-03 | 172.12 | 174.81 | 171.95 | 174.72 | +0.81% | 1,934,700 |
| 2026-06-02 | 171.09 | 173.61 | 168.34 | 173.31 | +0.24% | 2,775,500 |
| 2026-06-01 | 170.75 | 174.25 | 169.65 | 172.90 | +0.96% | 1,904,200 |
| 2026-05-29 | 171.60 | 173.00 | 170.32 | 171.26 | -1.04% | 4,257,500 |
| 2026-05-28 | 169.09 | 173.84 | 168.71 | 173.06 | +1.88% | 2,147,300 |
| 2026-05-27 | 171.09 | 172.79 | 168.66 | 169.86 | -0.72% | 2,775,100 |
| 2026-05-26 | 172.38 | 172.72 | 170.23 | 171.09 | -1.06% | 1,384,300 |
| 2026-05-22 | 172.31 | 174.99 | 171.51 | 172.93 | +0.33% | 1,338,500 |
| 2026-05-21 | 171.26 | 174.19 | 169.79 | 172.36 | +0.58% | 1,863,700 |
| 2026-05-20 | 171.39 | 171.67 | 169.30 | 171.36 | -0.49% | 1,705,400 |
| 2026-05-19 | 174.29 | 176.00 | 171.76 | 172.20 | -1.32% | 1,943,100 |
| 2026-05-18 | 168.35 | 175.14 | 168.35 | 174.51 | +3.68% | 2,192,200 |
| 2026-05-15 | 167.48 | 169.46 | 166.26 | 168.31 | +1.42% | 2,762,900 |
| 2026-05-14 | 163.74 | 166.09 | 163.66 | 165.95 | +1.47% | 1,691,200 |
| 2026-05-13 | 164.17 | 165.64 | 161.16 | 163.55 | -1.13% | 1,873,400 |
| 2026-05-12 | 166.22 | 167.77 | 164.67 | 165.42 | +0.46% | 1,986,400 |
| 2026-05-11 | 166.78 | 167.10 | 163.45 | 164.67 | -1.38% | 2,055,700 |
| 2026-05-08 | 170.04 | 171.03 | 166.77 | 166.97 | -1.81% | 1,565,400 |
| 2026-05-07 | 168.74 | 171.89 | 168.06 | 170.04 | +0.40% | 1,836,700 |
| 2026-05-06 | 169.31 | 172.21 | 168.71 | 169.36 | +0.06% | 3,357,900 |
| 2026-05-05 | 166.89 | 170.26 | 165.46 | 169.25 | +1.41% | 1,639,500 |
| 2026-05-04 | 168.73 | 169.26 | 165.73 | 166.89 | -1.60% | 1,730,800 |
| 2026-05-01 | 175.91 | 176.86 | 169.30 | 169.61 | -2.92% | 1,574,400 |
| 2026-04-30 | 173.70 | 175.43 | 173.13 | 174.71 | +0.44% | 2,808,500 |
| 2026-04-29 | 173.21 | 174.37 | 170.71 | 173.95 | -0.15% | 1,601,900 |
| 2026-04-28 | 174.76 | 175.73 | 172.24 | 174.22 | +0.10% | 1,798,700 |
| 2026-04-27 | 175.27 | 176.52 | 173.61 | 174.04 | -1.06% | 1,771,700 |
| 2026-04-24 | 176.05 | 177.03 | 173.42 | 175.90 | -0.97% | 1,589,900 |
| 2026-04-23 | 174.23 | 178.25 | 174.00 | 177.62 | +1.69% | 2,310,100 |
| 2026-04-22 | 176.32 | 176.85 | 173.54 | 174.66 | -0.91% | 1,404,800 |
| 2026-04-21 | 177.90 | 179.17 | 175.28 | 176.26 | -1.36% | 1,991,000 |
| 2026-04-20 | 178.46 | 180.24 | 177.67 | 178.69 | -0.27% | 1,681,400 |
| 2026-04-17 | 179.33 | 180.70 | 177.50 | 179.17 | +0.93% | 1,619,500 |
| 2026-04-16 | 176.49 | 178.74 | 176.44 | 177.52 | +0.60% | 1,754,200 |
| 2026-04-15 | 175.96 | 177.28 | 174.83 | 176.46 | +0.18% | 2,253,400 |
| 2026-04-14 | 175.68 | 176.64 | 174.81 | 176.14 | +0.26% | 2,061,800 |
| 2026-04-13 | 174.93 | 176.39 | 173.62 | 175.68 | +0.43% | 1,869,600 |
| 2026-04-10 | 173.99 | 175.65 | 173.17 | 174.93 | +0.45% | 2,351,500 |
| 2026-04-09 | 173.28 | 174.32 | 172.15 | 174.15 | -0.25% | 1,795,500 |
| 2026-04-08 | 171.57 | 176.79 | 171.57 | 174.59 | +2.53% | 2,474,500 |
| 2026-04-07 | 172.03 | 172.46 | 168.99 | 170.28 | -0.82% | 2,484,200 |
| 2026-04-06 | 173.43 | 174.97 | 171.56 | 171.69 | -1.52% | 1,697,200 |
| 2026-04-02 | 170.58 | 175.27 | 170.24 | 174.34 | +1.34% | 2,387,500 |
| 2026-04-01 | 167.80 | 172.68 | 167.55 | 172.04 | +1.71% | 2,962,600 |
| 2026-03-31 | 169.44 | 169.98 | 166.23 | 169.14 | +0.28% | 3,685,100 |
| 2026-03-30 | 167.11 | 170.31 | 166.25 | 168.66 | +1.78% | 3,084,600 |
| 2026-03-27 | 167.98 | 168.79 | 165.60 | 165.71 | -1.86% | 2,689,000 |
| 2026-03-26 | 176.47 | 176.47 | 168.02 | 168.85 | -4.52% | 3,606,600 |
| 2026-03-25 | 184.18 | 186.05 | 173.59 | 176.85 | -0.72% | 3,210,700 |
| 2026-03-24 | 181.26 | 181.26 | 177.53 | 178.13 | -1.70% | 2,328,100 |
| 2026-03-23 | 181.70 | 184.33 | 180.00 | 181.21 | +1.04% | 2,692,500 |
| 2026-03-20 | 181.81 | 183.53 | 177.94 | 179.34 | -1.37% | 3,838,500 |
| 2026-03-19 | 185.39 | 186.53 | 178.64 | 181.83 | -1.95% | 2,912,700 |
| 2026-03-18 | 190.90 | 192.43 | 185.02 | 185.44 | -3.84% | 3,467,600 |
| 2026-03-17 | 193.64 | 195.14 | 192.00 | 192.84 | +0.05% | 1,687,700 |
| 2026-03-16 | 194.46 | 195.44 | 192.27 | 192.74 | -0.79% | 1,732,900 |
| 2026-03-13 | 194.38 | 195.62 | 192.12 | 194.28 | +0.53% | 2,265,000 |
| 2026-03-12 | 198.04 | 200.08 | 193.00 | 193.26 | -2.56% | 3,086,700 |
| 2026-03-11 | 194.72 | 203.43 | 191.35 | 198.34 | +1.05% | 5,047,200 |
| 2026-03-10 | 199.31 | 199.97 | 194.41 | 196.28 | -2.24% | 2,041,200 |
| 2026-03-09 | 203.20 | 203.44 | 198.10 | 200.77 | -1.39% | 1,949,000 |
| 2026-03-06 | 204.94 | 206.53 | 200.77 | 203.61 | -0.45% | 2,396,000 |
| 2026-03-05 | 199.20 | 209.08 | 196.50 | 204.53 | +2.20% | 3,984,600 |
| 2026-03-04 | 201.24 | 202.78 | 199.76 | 200.12 | -0.71% | 1,398,000 |
| 2026-03-03 | 201.40 | 203.00 | 198.66 | 201.55 | -0.02% | 1,502,600 |
| 2026-03-02 | 200.29 | 202.42 | 198.58 | 201.60 | +0.23% | 1,200,500 |
| 2026-02-27 | 198.90 | 203.00 | 196.95 | 201.13 | +1.44% | 2,116,400 |
| 2026-02-26 | 198.07 | 200.08 | 196.94 | 198.28 | +0.76% | 2,107,600 |
| 2026-02-25 | 198.43 | 199.21 | 196.31 | 196.78 | -0.89% | 2,807,200 |
| 2026-02-24 | 197.90 | 199.72 | 197.20 | 198.55 | +0.11% | 1,858,500 |
| 2026-02-23 | 199.94 | 200.70 | 197.72 | 198.33 | -0.84% | 1,339,400 |
| 2026-02-20 | 195.86 | 200.13 | 195.86 | 200.02 | +1.04% | 1,800,400 |
| 2026-02-19 | 196.55 | 198.15 | 196.27 | 197.97 | +0.79% | 1,613,400 |
| 2026-02-18 | 195.25 | 196.53 | 193.19 | 196.41 | +0.76% | 1,032,800 |
| 2026-02-17 | 193.74 | 197.27 | 193.74 | 194.92 | +0.77% | 1,392,300 |
| 2026-02-13 | 196.10 | 197.49 | 192.35 | 193.44 | -1.36% | 1,913,800 |
| 2026-02-12 | 200.24 | 202.35 | 194.73 | 196.10 | -2.13% | 2,261,200 |
| 2026-02-11 | 199.47 | 202.50 | 199.40 | 200.36 | +0.53% | 1,831,500 |
| 2026-02-10 | 194.35 | 202.10 | 194.35 | 199.31 | +2.34% | 2,558,400 |
| 2026-02-09 | 196.05 | 196.80 | 194.62 | 194.76 | -0.57% | 1,540,800 |
| 2026-02-06 | 194.28 | 196.33 | 193.93 | 195.87 | +0.91% | 1,689,500 |
| 2026-02-05 | 193.63 | 196.90 | 192.39 | 194.11 | +0.78% | 2,261,000 |
| 2026-02-04 | 191.85 | 194.86 | 190.39 | 192.61 | +0.99% | 2,962,300 |
| 2026-02-03 | 187.70 | 191.14 | 186.14 | 190.73 | -0.09% | 3,030,400 |
| 2026-02-02 | 190.97 | 192.39 | 188.65 | 190.91 | -0.25% | 1,882,700 |
| 2026-01-30 | 189.15 | 191.68 | 188.51 | 191.39 | +0.92% | 1,782,200 |
| 2026-01-29 | 188.97 | 191.05 | 188.05 | 189.65 | +0.26% | 1,414,000 |
| 2026-01-28 | 190.54 | 190.98 | 188.80 | 189.16 | -1.07% | 1,379,000 |
| 2026-01-27 | 192.42 | 193.23 | 190.84 | 191.21 | -1.38% | 1,053,400 |
| 2026-01-26 | 192.74 | 194.82 | 192.53 | 193.89 | +0.48% | 1,581,600 |
| 2026-01-23 | 193.07 | 195.05 | 192.44 | 192.96 | -0.06% | 1,404,100 |
| 2026-01-22 | 195.78 | 196.47 | 192.45 | 193.07 | -1.20% | 1,810,900 |
| 2026-01-21 | 193.70 | 197.47 | 192.89 | 195.41 | +0.86% | 2,125,100 |
| 2026-01-20 | 193.54 | 194.78 | 192.65 | 193.74 | -0.86% | 2,582,200 |
| 2026-01-16 | 196.13 | 196.13 | 193.68 | 195.42 | -0.08% | 2,712,100 |
| 2026-01-15 | 195.41 | 197.22 | 194.10 | 195.58 | +0.70% | 1,830,400 |
| 2026-01-14 | 194.54 | 195.67 | 192.02 | 194.23 | +0.78% | 1,745,500 |
| 2026-01-13 | 193.35 | 194.27 | 190.04 | 192.72 | -0.16% | 1,649,000 |
| 2026-01-12 | 192.51 | 194.73 | 192.17 | 193.03 | -0.05% | 1,601,200 |
| 2026-01-09 | 189.66 | 194.47 | 189.66 | 193.12 | +1.50% | 1,814,500 |
| 2026-01-08 | 185.88 | 190.32 | 185.72 | 190.26 | +1.91% | 1,642,200 |
| 2026-01-07 | 187.86 | 189.19 | 186.14 | 186.70 | -0.36% | 1,760,700 |
| 2026-01-06 | 184.86 | 188.16 | 184.26 | 187.38 | +1.04% | 1,484,800 |
| 2026-01-05 | 184.15 | 187.25 | 183.14 | 185.46 | +0.31% | 1,393,800 |
| 2026-01-02 | 187.58 | 187.59 | 184.46 | 184.88 | -1.70% | 1,372,300 |
| 2025-12-31 | 190.26 | 190.62 | 188.04 | 188.07 | -1.20% | 969,600 |
| 2025-12-30 | 190.25 | 191.32 | 189.68 | 190.35 | -0.36% | 791,900 |
| 2025-12-29 | 191.57 | 192.22 | 190.20 | 191.04 | -0.05% | 961,000 |
| 2025-12-26 | 190.75 | 191.86 | 190.30 | 191.14 | -0.02% | 604,700 |
| 2025-12-24 | 190.19 | 191.54 | 190.19 | 191.18 | +0.27% | 598,700 |
| 2025-12-23 | 191.99 | 192.79 | 189.86 | 190.66 | -0.69% | 1,380,400 |
| 2025-12-22 | 186.61 | 193.31 | 186.38 | 191.99 | +2.36% | 1,773,400 |
| 2025-12-19 | 189.60 | 189.60 | 186.86 | 187.57 | -1.22% | 7,257,400 |
| 2025-12-18 | 192.08 | 196.05 | 186.52 | 189.89 | +1.34% | 3,081,200 |
| 2025-12-17 | 186.98 | 189.56 | 186.77 | 187.37 | -0.13% | 2,531,900 |
| 2025-12-16 | 189.16 | 189.32 | 186.67 | 187.62 | -0.44% | 2,215,800 |
| 2025-12-15 | 189.48 | 190.82 | 187.53 | 188.45 | +0.49% | 3,705,200 |
| 2025-12-12 | 188.91 | 189.29 | 186.31 | 187.53 | -0.69% | 2,842,400 |
| 2025-12-11 | 185.73 | 189.12 | 185.62 | 188.83 | +1.77% | 1,451,600 |
| 2025-12-10 | 183.15 | 186.10 | 182.69 | 185.54 | +1.30% | 1,490,000 |
| 2025-12-09 | 183.17 | 184.30 | 182.75 | 183.15 | +0.09% | 1,268,900 |
| 2025-12-08 | 186.14 | 186.14 | 182.82 | 182.98 | -2.02% | 1,792,200 |
| 2025-12-05 | 184.12 | 186.98 | 183.80 | 186.75 | +1.48% | 1,709,100 |
| 2025-12-04 | 185.45 | 186.55 | 183.28 | 184.03 | -0.37% | 1,226,900 |
| 2025-12-03 | 184.19 | 185.21 | 183.35 | 184.71 | +0.28% | 1,515,200 |
| 2025-12-02 | 185.24 | 185.78 | 183.64 | 184.19 | -0.67% | 1,588,100 |
| 2025-12-01 | 185.13 | 187.05 | 184.87 | 185.43 | -0.32% | 1,598,600 |
| 2025-11-28 | 184.86 | 186.36 | 184.31 | 186.02 | +0.77% | 738,700 |
| 2025-11-26 | 183.12 | 185.68 | 182.85 | 184.60 | +0.51% | 1,779,800 |
| 2025-11-25 | 182.14 | 184.44 | 181.79 | 183.67 | +0.83% | 2,282,800 |
| 2025-11-24 | 184.20 | 184.70 | 181.40 | 182.16 | -1.96% | 4,125,600 |
| 2025-11-21 | 183.62 | 186.95 | 183.51 | 185.80 | +1.42% | 1,997,200 |
| 2025-11-20 | 184.46 | 184.52 | 182.00 | 183.20 | -0.15% | 4,148,400 |
| 2025-11-19 | 183.52 | 184.40 | 180.89 | 183.47 | -0.24% | 2,532,600 |
| 2025-11-18 | 184.39 | 185.83 | 182.85 | 183.91 | +0.08% | 1,839,800 |
| 2025-11-17 | 186.02 | 186.87 | 183.31 | 183.76 | -1.59% | 2,429,800 |
| 2025-11-14 | 188.22 | 189.04 | 186.09 | 186.72 | -0.63% | 3,417,000 |
| 2025-11-13 | 185.28 | 189.69 | 184.78 | 187.91 | +1.42% | 2,323,800 |
| 2025-11-12 | 185.58 | 186.52 | 184.73 | 185.28 | -0.26% | 1,864,900 |
| 2025-11-11 | 185.64 | 187.24 | 184.84 | 185.76 | +0.28% | 1,642,400 |
| 2025-11-10 | 183.56 | 185.55 | 182.44 | 185.25 | +0.10% | 2,700,800 |
| 2025-11-07 | 186.10 | 186.76 | 184.19 | 185.07 | +0.10% | 2,526,800 |
| 2025-11-06 | 185.69 | 186.82 | 184.07 | 184.89 | -0.50% | 2,945,400 |
| 2025-11-05 | 182.72 | 186.44 | 182.72 | 185.81 | +0.92% | 2,179,600 |
| 2025-11-04 | 184.13 | 184.36 | 181.13 | 184.11 | +1.14% | 1,771,200 |
| 2025-11-03 | 183.00 | 183.23 | 180.39 | 182.04 | -0.67% | 2,436,900 |
| 2025-10-31 | 183.98 | 184.80 | 182.70 | 183.27 | -0.39% | 2,362,700 |
| 2025-10-30 | 184.21 | 186.86 | 183.40 | 183.98 | +0.04% | 1,975,700 |
| 2025-10-29 | 186.85 | 187.60 | 182.65 | 183.90 | -3.15% | 2,327,300 |
| 2025-10-28 | 188.11 | 190.61 | 187.16 | 189.89 | +0.64% | 1,812,700 |
| 2025-10-27 | 190.61 | 191.25 | 188.22 | 188.68 | -1.13% | 2,021,700 |
| 2025-10-24 | 192.76 | 192.95 | 190.57 | 190.83 | -0.79% | 1,309,100 |
| 2025-10-23 | 194.00 | 195.73 | 192.19 | 192.34 | -0.62% | 1,842,300 |
| 2025-10-22 | 196.56 | 197.00 | 193.30 | 193.54 | -1.50% | 1,322,600 |
| 2025-10-21 | 192.29 | 197.62 | 191.59 | 196.49 | +2.16% | 3,360,200 |
| 2025-10-20 | 188.26 | 193.81 | 188.19 | 192.33 | +2.25% | 3,569,100 |
| 2025-10-17 | 184.93 | 189.40 | 184.88 | 188.10 | +2.03% | 2,511,600 |
| 2025-10-16 | 187.98 | 187.98 | 183.95 | 184.36 | -1.65% | 1,593,800 |
| 2025-10-15 | 188.33 | 189.57 | 186.98 | 187.45 | -0.41% | 1,506,700 |
| 2025-10-14 | 186.97 | 189.48 | 185.52 | 188.23 | +0.15% | 2,702,300 |
| 2025-10-13 | 187.47 | 189.44 | 186.95 | 187.94 | -0.01% | 2,094,800 |
| 2025-10-10 | 191.21 | 192.06 | 187.29 | 187.96 | -1.98% | 3,428,200 |
| 2025-10-09 | 198.40 | 198.86 | 191.37 | 191.75 | -3.55% | 2,600,700 |
| 2025-10-08 | 199.39 | 199.39 | 197.55 | 198.81 | -0.18% | 1,507,700 |
| 2025-10-07 | 199.04 | 199.70 | 197.01 | 199.17 | +0.07% | 1,826,400 |
| 2025-10-06 | 202.45 | 202.71 | 198.36 | 199.04 | -1.76% | 1,565,200 |
| 2025-10-03 | 202.88 | 203.56 | 201.78 | 202.61 | -0.15% | 1,566,800 |
| 2025-10-02 | 201.99 | 203.47 | 201.44 | 202.91 | -0.36% | 1,713,300 |
| 2025-10-01 | 204.07 | 204.74 | 202.50 | 203.64 | -0.79% | 1,288,500 |
| 2025-09-30 | 202.60 | 205.93 | 201.75 | 205.26 | +0.66% | 1,822,700 |
| 2025-09-29 | 205.70 | 205.70 | 203.04 | 203.91 | -0.16% | 1,809,300 |
| 2025-09-26 | 202.75 | 204.73 | 201.54 | 204.24 | +1.08% | 1,792,300 |
| 2025-09-25 | 200.12 | 203.59 | 199.30 | 202.05 | +1.00% | 2,066,100 |
| 2025-09-24 | 197.03 | 202.30 | 192.50 | 200.04 | -0.27% | 3,362,500 |
| 2025-09-23 | 201.56 | 202.48 | 199.49 | 200.59 | -0.99% | 2,992,300 |
| 2025-09-22 | 199.91 | 203.32 | 199.56 | 202.59 | +1.23% | 2,784,500 |
| 2025-09-19 | 200.34 | 200.67 | 198.85 | 200.13 | +0.31% | 4,117,900 |
| 2025-09-18 | 199.93 | 201.11 | 199.40 | 199.51 | -0.24% | 1,914,800 |
| 2025-09-17 | 199.76 | 202.90 | 199.57 | 199.98 | +0.35% | 2,053,800 |
| 2025-09-16 | 198.95 | 200.18 | 198.01 | 199.29 | -0.21% | 1,983,800 |
| 2025-09-15 | 202.37 | 202.99 | 199.43 | 199.71 | -1.31% | 1,697,800 |
| 2025-09-12 | 204.42 | 205.23 | 201.80 | 202.37 | -1.04% | 1,371,300 |
| 2025-09-11 | 201.40 | 205.07 | 201.12 | 204.50 | +1.54% | 1,977,700 |
| 2025-09-10 | 201.18 | 203.36 | 199.96 | 201.40 | -0.33% | 2,003,500 |
| 2025-09-09 | 201.76 | 202.74 | 200.05 | 202.07 | -0.35% | 1,889,700 |
| 2025-09-08 | 204.36 | 204.59 | 201.19 | 202.78 | -0.84% | 2,668,500 |
| 2025-09-05 | 207.06 | 207.68 | 203.25 | 204.50 | -1.13% | 1,413,700 |
| 2025-09-04 | 206.08 | 207.07 | 205.15 | 206.84 | +0.60% | 1,369,200 |
| 2025-09-03 | 204.59 | 205.71 | 203.50 | 205.61 | +0.05% | 2,298,700 |
| 2025-09-02 | 207.54 | 208.70 | 205.08 | 205.51 | -2.15% | 2,451,300 |
| 2025-08-29 | 208.76 | 210.22 | 207.67 | 210.03 | +0.82% | 1,768,800 |
| 2025-08-28 | 213.13 | 213.37 | 206.55 | 208.32 | -2.29% | 2,326,400 |
| 2025-08-27 | 212.59 | 213.72 | 211.24 | 213.20 | +0.10% | 2,115,400 |
| 2025-08-26 | 211.80 | 213.55 | 211.35 | 212.99 | +0.53% | 3,073,000 |
| 2025-08-25 | 214.83 | 215.30 | 210.80 | 211.86 | -1.73% | 3,862,700 |
| 2025-08-22 | 217.12 | 218.70 | 215.05 | 215.59 | -0.24% | 1,448,800 |
| 2025-08-21 | 216.73 | 217.52 | 215.00 | 216.11 | -0.29% | 921,700 |
| 2025-08-20 | 217.79 | 219.87 | 216.32 | 216.73 | +0.14% | 1,915,100 |
| 2025-08-19 | 214.30 | 217.01 | 214.01 | 216.43 | +1.00% | 1,994,300 |
| 2025-08-18 | 216.62 | 216.62 | 214.11 | 214.28 | -1.05% | 1,762,300 |
| 2025-08-15 | 221.28 | 221.36 | 216.17 | 216.55 | -2.17% | 1,398,800 |
| 2025-08-14 | 225.21 | 225.85 | 221.28 | 221.36 | -1.66% | 1,057,200 |
| 2025-08-13 | 223.65 | 225.43 | 222.98 | 225.10 | +0.80% | 1,118,500 |
| 2025-08-12 | 223.90 | 224.26 | 221.80 | 223.31 | -0.25% | 1,467,200 |
| 2025-08-11 | 225.92 | 226.67 | 223.38 | 223.88 | -1.06% | 1,108,200 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jul (+8.33%). Worst month: Mar (-8.51%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Cintas Corporation's (CTAS) latest close?
203.05 on 2026-08-07, from the Closelook data lake's daily price record.
What is CTAS's 52-week high and low?
226.75 high and 161.16 low over the trailing 52 weeks, as of 2026-08-07.
What is Cintas Corporation's strongest and weakest month historically?
Historically, CTAS's strongest calendar month has been Jul (average +8.33%) and its weakest Mar (average -8.51%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 477 daily bars in the Closelook data lake.