Cintas Corporation (CTAS) Price History
Daily open, high, low, close and volume for Cintas Corporation (CTAS) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €179.08 | €180.14 | €178.82 | €180.14 | 0 |
| 2026-10-08 | €175.66 | €176.60 | €175.66 | €176.52 | 0 |
| 2026-10-07 | €174.12 | €175.92 | €174.12 | €175.92 | 0 |
| 2026-10-06 | €174.02 | €174.62 | €173.22 | €174.62 | 0 |
| 2026-10-05 | €172.34 | €173.46 | €171.74 | €173.46 | 0 |
| 2026-10-02 | €174.28 | €174.28 | €172.24 | €172.24 | 0 |
| 2026-10-01 | €171.86 | €173.88 | €171.86 | €173.88 | 0 |
| 2026-09-30 | €175.12 | €175.12 | €173.10 | €173.10 | 0 |
| 2026-09-29 | €176.40 | €176.70 | €173.74 | €173.74 | 0 |
| 2026-09-28 | €175.86 | €176.78 | €175.82 | €176.78 | 0 |
| 2026-09-25 | €173.88 | €174.48 | €172.26 | €174.48 | 0 |
| 2026-09-24 | €167.40 | €172.78 | €167.40 | €172.78 | 0 |
| 2026-09-23 | €174.40 | €177.18 | €170.66 | €173.50 | 68 |
| 2026-09-22 | €171.70 | €173.02 | €171.70 | €171.86 | 0 |
| 2026-09-21 | €172.84 | €172.84 | €171.20 | €172.38 | 0 |
| 2026-09-18 | €172.82 | €172.98 | €171.48 | €172.98 | 136 |
| 2026-09-17 | €175.10 | €175.10 | €171.46 | €171.76 | 96 |
| 2026-09-16 | €172.48 | €174.02 | €171.92 | €174.02 | 0 |
| 2026-09-15 | €173.96 | €174.08 | €173.40 | €173.72 | 0 |
| 2026-09-14 | €175.24 | €176.52 | €173.32 | €173.32 | 0 |
| 2026-09-11 | €171.72 | €174.30 | €171.72 | €174.30 | 68 |
| 2026-09-10 | €172.48 | €173.28 | €171.60 | €171.60 | 68 |
| 2026-09-09 | €172.04 | €172.56 | €170.54 | €170.68 | 0 |
| 2026-09-08 | €170.92 | €171.32 | €170.28 | €171.18 | 1 |
| 2026-09-07 | €171.92 | €171.92 | €171.24 | €171.24 | 0 |
| 2026-09-04 | €172.70 | €172.90 | €170.72 | €172.08 | 1 |
| 2026-09-03 | €170.82 | €172.52 | €170.82 | €172.52 | 2 |
| 2026-09-02 | €172.52 | €173.44 | €171.64 | €171.64 | 0 |
| 2026-09-01 | €174.06 | €174.72 | €172.70 | €172.70 | 1 |
| 2026-08-31 | €175.94 | €175.94 | €174.82 | €175.02 | 0 |
| 2026-08-28 | €175.62 | €176.54 | €175.32 | €176.54 | 0 |
| 2026-08-27 | €175.86 | €175.86 | €175.08 | €175.26 | 2 |
| 2026-08-26 | €175.70 | €176.44 | €175.58 | €176.44 | 0 |
| 2026-08-25 | €178.04 | €178.60 | €175.06 | €175.06 | 68 |
| 2026-08-24 | €174.42 | €177.40 | €174.36 | €177.40 | 0 |
| 2026-08-21 | €174.18 | €174.86 | €171.58 | €174.86 | 68 |
| 2026-08-20 | €173.70 | €174.50 | €173.02 | €174.50 | 0 |
| 2026-08-19 | €172.10 | €175.24 | €171.16 | €175.24 | 0 |
| 2026-08-18 | €170.78 | €173.98 | €170.34 | €172.72 | 136 |
| 2026-08-17 | €172.22 | €172.22 | €170.40 | €170.40 | 126 |
| 2026-08-14 | €173.48 | €174.14 | €172.00 | €172.64 | 136 |
| 2026-08-13 | €177.12 | €177.12 | €177.12 | €177.12 | 0 |
| 2026-08-12 | €177.94 | €177.94 | €175.86 | €177.12 | 0 |
| 2026-08-11 | €175.52 | €177.40 | €175.30 | €177.40 | 0 |
| 2026-08-10 | €175.94 | €175.94 | €174.56 | €175.36 | 0 |
| 2026-08-07 | €175.14 | €175.48 | €173.46 | €175.48 | 0 |
| 2026-08-06 | €174.84 | €176.30 | €173.28 | €173.28 | 0 |
| 2026-08-05 | €177.40 | €177.44 | €173.20 | €173.20 | 0 |
| 2026-08-04 | €177.66 | €178.00 | €175.30 | €176.08 | 176 |
| 2026-08-03 | €177.72 | €180.08 | €177.72 | €178.42 | 68 |
| 2026-07-31 | €179.80 | €180.86 | €177.86 | €178.24 | 68 |
| 2026-07-30 | €189.52 | €189.82 | €179.18 | €179.18 | 68 |
| 2026-07-29 | €192.48 | €192.48 | €188.10 | €192.02 | 0 |
| 2026-07-28 | €187.00 | €190.98 | €186.32 | €190.98 | 0 |
| 2026-07-27 | €180.54 | €184.88 | €180.06 | €184.88 | 60 |
| 2026-07-24 | €178.80 | €180.40 | €178.80 | €180.40 | 0 |
| 2026-07-23 | €176.80 | €179.04 | €175.02 | €179.04 | 127 |
| 2026-07-22 | €175.10 | €176.92 | €174.24 | €174.24 | 0 |
| 2026-07-21 | €176.98 | €176.98 | €173.92 | €175.36 | 68 |
| 2026-07-20 | €178.18 | €182.00 | €175.70 | €176.04 | 136 |
| 2026-07-17 | €181.26 | €182.30 | €178.74 | €178.74 | 76 |
| 2026-07-16 | €167.10 | €178.94 | €167.10 | €178.94 | 375 |
| 2026-07-15 | €162.04 | €167.78 | €161.90 | €167.78 | 119 |
| 2026-07-14 | €161.02 | €161.02 | €158.26 | €158.84 | 136 |
| 2026-07-13 | €158.26 | €159.36 | €157.68 | €159.36 | 0 |
| 2026-07-10 | €155.26 | €156.50 | €155.26 | €155.96 | 1 |
| 2026-07-09 | €157.62 | €157.62 | €154.82 | €154.82 | 0 |
| 2026-07-08 | €158.60 | €160.02 | €158.08 | €160.02 | 136 |
| 2026-07-07 | €156.00 | €159.80 | €156.00 | €159.28 | 204 |
| 2026-07-06 | €157.96 | €158.40 | €155.56 | €155.56 | 0 |
| 2026-07-03 | €158.74 | €158.74 | €158.08 | €158.08 | 0 |
| 2026-07-02 | €152.58 | €156.86 | €152.58 | €156.86 | 0 |
| 2026-07-01 | €149.06 | €154.14 | €148.46 | €154.14 | 337 |
| 2026-06-30 | €148.46 | €148.70 | €147.50 | €147.50 | 0 |
| 2026-06-29 | €151.48 | €151.60 | €149.12 | €149.12 | 61 |
| 2026-06-26 | €149.50 | €151.12 | €148.46 | €151.12 | 0 |
| 2026-06-25 | €149.24 | €150.38 | €148.30 | €150.38 | 0 |
| 2026-06-24 | €148.20 | €151.20 | €148.10 | €151.20 | 0 |
| 2026-06-23 | €147.98 | €151.44 | €147.98 | €148.36 | 158 |
| 2026-06-22 | €148.78 | €149.30 | €148.38 | €148.62 | 0 |
| 2026-06-19 | €149.20 | €149.38 | €148.62 | €148.96 | 0 |
| 2026-06-18 | €147.56 | €149.42 | €147.56 | €149.42 | 0 |
| 2026-06-17 | €152.36 | €152.36 | €149.72 | €151.36 | 0 |
| 2026-06-16 | €151.52 | €151.82 | €150.64 | €151.22 | 0 |
| 2026-06-15 | €151.00 | €152.64 | €149.94 | €149.94 | 0 |
| 2026-06-12 | €157.14 | €157.96 | €153.00 | €153.00 | 156 |
| 2026-06-11 | €157.98 | €158.00 | €156.26 | €158.00 | 68 |
| 2026-06-10 | €155.70 | €157.00 | €155.10 | €157.00 | 84 |
| 2026-06-09 | €150.60 | €154.68 | €149.84 | €154.68 | 0 |
| 2026-06-08 | €155.72 | €155.96 | €153.80 | €153.80 | 70 |
| 2026-06-05 | €154.80 | €156.78 | €154.72 | €156.78 | 68 |
| 2026-06-04 | €152.10 | €154.70 | €152.10 | €154.70 | 0 |
| 2026-06-03 | €149.00 | €149.50 | €148.08 | €149.50 | 0 |
| 2026-06-02 | €148.18 | €148.40 | €146.90 | €146.90 | 0 |
| 2026-06-01 | €147.26 | €147.26 | €146.14 | €147.24 | 0 |
| 2026-05-29 | €148.68 | €148.68 | €147.12 | €147.76 | 0 |
| 2026-05-28 | €146.28 | €148.68 | €145.48 | €148.68 | 0 |
| 2026-05-27 | €146.58 | €146.94 | €146.58 | €146.94 | 0 |
| 2026-05-26 | €148.32 | €149.50 | €146.96 | €146.96 | 0 |
| 2026-05-25 | €148.82 | €149.42 | €148.82 | €149.42 | 0 |
| 2026-05-22 | €148.74 | €149.10 | €148.66 | €149.10 | 0 |
| 2026-05-21 | €146.42 | €149.08 | €146.42 | €149.08 | 50 |
| 2026-05-20 | €148.52 | €148.70 | €146.80 | €146.80 | 204 |
| 2026-05-19 | €150.36 | €150.58 | €148.96 | €150.24 | 68 |
| 2026-05-18 | €143.92 | €148.16 | €143.82 | €148.16 | 0 |
| 2026-05-15 | €143.00 | €144.38 | €141.62 | €144.06 | 47 |
| 2026-05-14 | €138.80 | €138.80 | €138.80 | €138.80 | 0 |
| 2026-05-13 | €141.04 | €141.10 | €138.80 | €138.80 | 0 |
| 2026-05-12 | €140.26 | €142.50 | €140.26 | €142.50 | 0 |
| 2026-05-11 | €141.44 | €141.64 | €139.68 | €139.68 | 0 |
| 2026-05-08 | €145.36 | €145.36 | €142.90 | €142.90 | 0 |
| 2026-05-07 | €144.44 | €144.64 | €143.90 | €144.64 | 0 |
| 2026-05-06 | €143.76 | €144.78 | €143.76 | €144.78 | 0 |
| 2026-05-05 | €143.12 | €143.82 | €142.36 | €143.82 | 0 |
| 2026-05-04 | €144.78 | €144.78 | €143.30 | €143.30 | 0 |
| 2026-04-30 | €148.26 | €148.30 | €147.92 | €147.92 | 0 |
| 2026-04-29 | €149.00 | €149.14 | €146.88 | €146.88 | 0 |
| 2026-04-28 | €147.86 | €149.44 | €147.18 | €148.84 | 179 |
| 2026-04-27 | €151.16 | €151.74 | €149.42 | €150.34 | 68 |
| 2026-04-24 | €151.12 | €152.10 | €149.78 | €150.32 | 14 |
| 2026-04-23 | €148.38 | €150.52 | €148.36 | €150.52 | 68 |
| 2026-04-22 | €150.94 | €151.00 | €149.42 | €149.42 | 0 |
| 2026-04-21 | €151.88 | €152.86 | €151.50 | €151.50 | 0 |
| 2026-04-20 | €151.54 | €152.38 | €151.42 | €152.24 | 11 |
| 2026-04-17 | €151.50 | €151.98 | €151.20 | €151.98 | 0 |
| 2026-04-16 | €149.48 | €151.04 | €149.28 | €151.04 | 68 |
| 2026-04-15 | €149.44 | €149.44 | €148.84 | €148.84 | 0 |
| 2026-04-14 | €149.18 | €149.30 | €148.46 | €148.88 | 0 |
| 2026-04-13 | €148.72 | €150.00 | €148.48 | €149.26 | 1 |
| 2026-04-10 | €148.78 | €149.12 | €148.50 | €149.12 | 0 |
| 2026-04-09 | €149.44 | €149.44 | €147.52 | €147.52 | 0 |
| 2026-04-08 | €147.32 | €150.88 | €146.82 | €149.14 | 273 |
| 2026-04-07 | €148.78 | €148.78 | €146.78 | €146.78 | 0 |
| 2026-04-02 | €147.60 | €150.95 | €147.60 | €150.95 | 68 |
| 2026-04-01 | €146.90 | €146.90 | €145.30 | €146.30 | 27 |
| 2026-03-31 | €148.55 | €148.55 | €145.95 | €145.95 | 0 |
| 2026-03-30 | €144.75 | €148.05 | €144.75 | €148.05 | 0 |
| 2026-03-27 | €146.25 | €146.85 | €144.65 | €145.60 | 62 |
| 2026-03-26 | €153.10 | €153.10 | €149.10 | €149.10 | 0 |
| 2026-03-25 | €155.15 | €157.35 | €151.25 | €152.30 | 172 |
| 2026-03-24 | €155.65 | €155.95 | €154.55 | €154.55 | 0 |
| 2026-03-23 | €154.35 | €157.05 | €154.10 | €156.85 | 133 |
| 2026-03-20 | €156.30 | €158.25 | €156.30 | €157.60 | 0 |
| 2026-03-19 | €161.85 | €162.10 | €156.50 | €156.50 | 2 |
| 2026-03-18 | €168.00 | €168.15 | €165.40 | €165.40 | 0 |
| 2026-03-17 | €168.25 | €168.25 | €166.95 | €168.15 | 62 |
| 2026-03-16 | €170.40 | €171.00 | €168.10 | €168.10 | 0 |
| 2026-03-13 | €167.90 | €169.35 | €167.90 | €168.65 | 0 |
| 2026-03-12 | €171.60 | €171.70 | €171.30 | €171.70 | 0 |
| 2026-03-11 | €169.65 | €173.45 | €164.45 | €172.90 | 320 |
| 2026-03-10 | €172.00 | €173.40 | €168.30 | €169.00 | 0 |
| 2026-03-09 | €175.45 | €175.80 | €171.80 | €173.10 | 124 |
| 2026-03-06 | €176.40 | €177.55 | €175.05 | €175.05 | 63 |
| 2026-03-05 | €171.85 | €172.45 | €171.85 | €172.15 | 56 |
| 2026-03-04 | €173.00 | €173.45 | €172.85 | €173.40 | 0 |
| 2026-03-03 | €170.75 | €173.95 | €170.75 | €173.80 | 15 |
| 2026-03-02 | €170.00 | €171.85 | €169.10 | €171.85 | 10 |
| 2026-02-27 | €167.25 | €168.85 | €166.95 | €168.85 | 0 |
| 2026-02-26 | €166.20 | €168.55 | €166.20 | €168.05 | 0 |
| 2026-02-25 | €169.00 | €169.60 | €167.30 | €167.30 | 0 |
| 2026-02-24 | €168.40 | €168.50 | €167.75 | €168.15 | 0 |
| 2026-02-23 | €168.45 | €169.55 | €168.45 | €168.60 | 62 |
| 2026-02-20 | €168.75 | €169.15 | €167.25 | €167.25 | 62 |
| 2026-02-19 | €166.50 | €167.55 | €166.10 | €167.55 | 0 |
| 2026-02-18 | €165.00 | €165.00 | €164.65 | €164.65 | 0 |
| 2026-02-17 | €163.40 | €164.80 | €163.35 | €164.80 | 0 |
| 2026-02-16 | €163.50 | €163.80 | €162.85 | €163.50 | 20 |
| 2026-02-13 | €164.00 | €165.05 | €162.75 | €163.75 | 62 |
| 2026-02-12 | €169.30 | €169.30 | €169.30 | €169.30 | 0 |
| 2026-02-11 | €167.55 | €169.30 | €166.25 | €169.30 | 0 |
| 2026-02-10 | €163.55 | €167.85 | €163.05 | €167.85 | 0 |
| 2026-02-09 | €165.35 | €165.40 | €164.40 | €164.40 | 0 |
| 2026-02-06 | €164.75 | €166.15 | €164.75 | €165.10 | 0 |
| 2026-02-05 | €163.05 | €165.45 | €162.40 | €165.20 | 126 |
| 2026-02-04 | €161.60 | €163.40 | €161.60 | €163.40 | 0 |
| 2026-02-03 | €161.65 | €161.80 | €159.15 | €160.60 | 63 |
| 2026-02-02 | €159.55 | €161.80 | €159.55 | €161.20 | 0 |
| 2026-01-30 | €158.35 | €159.75 | €158.25 | €159.75 | 0 |
| 2026-01-29 | €158.25 | €159.65 | €157.75 | €159.65 | 0 |
| 2026-01-28 | €159.60 | €159.65 | €159.20 | €159.20 | 0 |
| 2026-01-27 | €163.35 | €163.35 | €160.15 | €160.15 | 0 |
| 2026-01-26 | €161.35 | €163.35 | €161.35 | €163.35 | 0 |
| 2026-01-23 | €164.55 | €165.55 | €164.15 | €165.55 | 0 |
| 2026-01-22 | €167.40 | €167.85 | €166.10 | €166.10 | 5 |
| 2026-01-21 | €165.60 | €165.60 | €164.80 | €165.35 | 0 |
| 2026-01-20 | €165.70 | €165.85 | €164.75 | €165.20 | 46 |
| 2026-01-19 | €166.75 | €167.10 | €166.15 | €166.15 | 0 |
| 2026-01-16 | €168.75 | €168.75 | €167.80 | €167.80 | 0 |
| 2026-01-15 | €167.10 | €169.25 | €166.90 | €169.25 | 0 |
| 2026-01-14 | €165.15 | €166.90 | €165.05 | €166.75 | 62 |
| 2026-01-13 | €165.45 | €165.85 | €164.15 | €164.15 | 0 |
| 2026-01-12 | €164.75 | €166.45 | €164.65 | €166.45 | 0 |
| 2026-01-09 | €163.35 | €165.30 | €162.50 | €165.30 | 62 |
| 2026-01-08 | €159.60 | €162.55 | €159.40 | €162.55 | 0 |
| 2026-01-07 | €160.55 | €161.40 | €160.40 | €160.40 | 0 |
| 2026-01-06 | €158.25 | €159.20 | €157.90 | €159.20 | 0 |
| 2026-01-05 | €158.30 | €158.35 | €157.20 | €158.35 | 0 |
| 2026-01-02 | €160.30 | €160.75 | €158.10 | €158.10 | 0 |
| 2025-12-30 | €162.20 | €162.65 | €161.75 | €162.55 | 0 |
| 2025-12-29 | €161.80 | €162.60 | €161.80 | €162.20 | 0 |
| 2025-12-23 | €162.90 | €163.15 | €161.55 | €161.55 | 0 |
| 2025-12-22 | €160.20 | €163.90 | €159.35 | €163.90 | 73 |
| 2025-12-19 | €162.05 | €162.25 | €160.75 | €160.75 | 0 |
| 2025-12-18 | €159.55 | €166.60 | €158.80 | €162.25 | 174 |
| 2025-12-17 | €160.15 | €160.40 | €160.00 | €160.05 | 0 |
| 2025-12-16 | €160.00 | €161.55 | €159.10 | €159.10 | 23 |
| 2025-12-15 | €159.55 | €160.80 | €159.55 | €160.35 | 0 |
| 2025-12-12 | €160.85 | €161.65 | €159.80 | €159.80 | 0 |
| 2025-12-11 | €158.10 | €159.45 | €158.10 | €159.45 | 0 |
| 2025-12-10 | €157.35 | €158.65 | €155.70 | €158.65 | 47 |
| 2025-12-09 | €157.20 | €158.20 | €156.00 | €158.20 | 105 |
| 2025-12-08 | €160.45 | €160.75 | €158.00 | €158.00 | 1 |
| 2025-12-05 | €157.95 | €159.95 | €157.90 | €159.95 | 0 |
| 2025-12-04 | €158.50 | €158.50 | €157.85 | €157.85 | 0 |
| 2025-12-03 | €158.50 | €158.65 | €157.95 | €157.95 | 0 |
| 2025-12-02 | €159.50 | €159.85 | €158.50 | €158.50 | 0 |
| 2025-12-01 | €159.25 | €160.40 | €159.00 | €160.40 | 0 |
| 2025-11-28 | €159.65 | €160.05 | €159.65 | €160.05 | 0 |
| 2025-11-27 | €159.45 | €159.45 | €159.20 | €159.35 | 0 |
| 2025-11-26 | €159.05 | €159.45 | €158.15 | €158.80 | 21 |
| 2025-11-25 | €157.90 | €158.75 | €156.90 | €158.75 | 0 |
| 2025-11-24 | €161.50 | €161.50 | €158.40 | €158.40 | 0 |
| 2025-11-21 | €158.75 | €161.10 | €157.85 | €161.10 | 0 |
| 2025-11-20 | €159.70 | €160.05 | €158.55 | €158.55 | 0 |
| 2025-11-19 | €159.15 | €159.20 | €157.40 | €157.40 | 0 |
| 2025-11-18 | €158.00 | €158.65 | €157.45 | €158.65 | 0 |
| 2025-11-17 | €161.30 | €161.30 | €159.40 | €159.40 | 0 |
| 2025-11-14 | €161.05 | €161.60 | €160.60 | €160.70 | 0 |
| 2025-11-13 | €160.05 | €160.05 | €160.05 | €160.05 | 0 |
| 2025-11-12 | €160.55 | €160.80 | €160.05 | €160.05 | 0 |
| 2025-11-11 | €160.25 | €160.95 | €160.10 | €160.95 | 0 |
| 2025-11-10 | €160.25 | €160.25 | €158.90 | €158.90 | 0 |
| 2025-11-07 | €160.60 | €160.80 | €159.50 | €160.20 | 0 |
| 2025-11-06 | €161.15 | €161.30 | €160.95 | €161.10 | 0 |
| 2025-11-05 | €160.40 | €161.05 | €159.75 | €161.05 | 0 |
| 2025-11-04 | €157.35 | €159.50 | €157.35 | €159.05 | 0 |
| 2025-11-03 | €158.75 | €159.30 | €157.35 | €157.35 | 0 |
| 2025-10-31 | €160.15 | €160.15 | €157.90 | €159.65 | 0 |
| 2025-10-30 | €158.75 | €160.10 | €158.20 | €160.10 | 0 |
| 2025-10-29 | €162.30 | €162.30 | €160.15 | €160.15 | 0 |
| 2025-10-28 | €161.40 | €162.20 | €161.40 | €161.75 | 0 |
| 2025-10-27 | €164.75 | €164.75 | €163.15 | €163.15 | 0 |
| 2025-10-24 | €165.90 | €165.90 | €164.55 | €164.55 | 0 |
| 2025-10-23 | €166.85 | €167.50 | €166.25 | €167.20 | 58 |
| 2025-10-22 | €169.45 | €169.75 | €168.40 | €168.40 | 0 |
| 2025-10-21 | €165.60 | €168.60 | €165.10 | €168.60 | 0 |
| 2025-10-20 | €161.75 | €164.55 | €160.60 | €164.55 | 0 |
| 2025-10-17 | €157.75 | €160.80 | €155.45 | €160.80 | 39 |
| 2025-10-16 | €160.75 | €160.80 | €159.00 | €159.00 | 17 |
| 2025-10-15 | €162.10 | €162.55 | €161.95 | €162.55 | 0 |
| 2025-10-14 | €162.10 | €162.15 | €160.90 | €160.90 | 0 |
| 2025-10-13 | €162.85 | €163.20 | €161.80 | €163.20 | 0 |
| 2025-10-10 | €165.90 | €165.90 | €163.45 | €163.45 | 0 |
| 2025-10-09 | €170.80 | €170.80 | €168.70 | €168.70 | 0 |