Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cintas Corp (NQ: CTAS )

692.14 +0.76 (+0.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 690.35 692.26 684.88 692.14 301,552 +0.76(+0.11%)
May 16, 2024 692.51 694.74 690.00 691.38 252,888 -1.02(-0.15%)
May 15, 2024 689.81 694.29 689.81 692.40 291,456 +4.70(+0.68%)
May 14, 2024 689.06 690.82 684.49 687.70 364,107 -1.06(-0.15%)
May 13, 2024 701.61 701.65 688.56 688.76 271,405 -10.14(-1.45%)
May 10, 2024 697.12 701.30 695.99 698.90 220,295 +4.01(+0.58%)
May 09, 2024 689.19 695.91 689.19 694.89 287,177 +5.70(+0.83%)
May 08, 2024 691.74 693.05 687.56 689.19 299,740 -2.24(-0.32%)
May 07, 2024 690.26 694.71 687.78 691.42 398,407 +7.07(+1.03%)
May 06, 2024 675.64 685.11 675.64 684.36 450,995 +11.64(+1.73%)
May 03, 2024 667.41 674.51 664.48 672.72 421,540 +11.73(+1.77%)
May 02, 2024 662.55 663.30 647.38 660.99 390,593 -1.30(-0.20%)
May 01, 2024 655.39 669.16 655.39 662.29 309,313 +5.24(+0.80%)
Apr 30, 2024 665.42 669.91 655.40 657.05 419,371 -7.48(-1.13%)
Apr 29, 2024 662.04 665.56 660.37 664.53 269,979 -0.40(-0.06%)
Apr 26, 2024 659.83 667.71 659.83 664.93 274,702 +0.98(+0.15%)
Apr 25, 2024 663.56 666.39 657.21 663.95 290,354 +1.12(+0.17%)
Apr 24, 2024 662.42 665.57 659.49 662.83 753,570 -2.20(-0.33%)
Apr 23, 2024 664.99 668.22 663.85 665.03 543,893 +1.33(+0.20%)
Apr 22, 2024 665.37 668.38 662.12 663.70 402,421 +3.70(+0.56%)
Apr 19, 2024 664.71 667.91 657.71 660.00 390,820 -1.15(-0.17%)
Apr 18, 2024 666.65 670.43 660.41 661.14 212,583 -6.06(-0.91%)
Apr 17, 2024 670.55 674.92 663.57 667.20 296,343 +1.95(+0.29%)
Apr 16, 2024 667.67 668.65 663.21 665.26 340,959 +1.84(+0.28%)
Apr 15, 2024 677.35 677.43 660.74 663.42 462,929 -3.68(-0.55%)
Apr 12, 2024 664.41 669.46 664.41 667.10 324,935 -2.72(-0.41%)
Apr 11, 2024 670.51 673.92 665.76 669.82 310,115 +0.17(+0.03%)
Apr 10, 2024 666.99 672.57 665.70 669.65 282,758 -6.75(-1.00%)
Apr 09, 2024 676.25 680.81 670.82 676.39 269,614 +0.30(+0.04%)
Apr 08, 2024 672.37 677.96 668.69 676.10 362,184 +3.72(+0.55%)
Apr 05, 2024 666.78 673.65 664.79 672.37 349,647 +9.16(+1.38%)
Apr 04, 2024 686.41 687.87 662.00 663.21 388,976 -14.31(-2.11%)
Apr 03, 2024 676.68 679.50 672.32 677.52 404,675 +3.10(+0.46%)
Apr 02, 2024 678.59 680.29 674.19 674.42 524,376 -4.79(-0.71%)
Apr 01, 2024 684.31 685.21 674.36 679.21 467,523 -6.48(-0.94%)
Mar 28, 2024 686.93 687.94 679.09 685.69 573,561 +1.39(+0.20%)
Mar 27, 2024 657.22 703.46 657.22 684.30 1,109,395 +52.14(+8.25%)
Mar 26, 2024 634.48 637.89 631.15 632.16 333,223 -2.26(-0.36%)
Mar 25, 2024 638.50 643.20 634.03 634.42 312,560 -3.72(-0.58%)
Mar 22, 2024 643.22 643.22 635.50 638.14 301,139 -2.76(-0.43%)
Mar 21, 2024 637.10 643.69 635.20 640.90 302,482 +7.16(+1.13%)
Mar 20, 2024 626.07 635.23 626.07 633.75 272,557 +7.31(+1.17%)
Mar 19, 2024 624.85 626.99 622.34 626.44 357,306 +2.71(+0.43%)
Mar 18, 2024 629.96 632.05 623.23 623.74 356,612 -2.42(-0.39%)
Mar 15, 2024 627.38 628.96 622.17 626.15 689,578 -2.31(-0.37%)
Mar 14, 2024 624.99 630.10 620.83 628.47 325,136 +6.41(+1.03%)
Mar 13, 2024 625.05 625.05 618.09 622.06 472,447 -3.41(-0.55%)
Mar 12, 2024 621.18 626.73 619.66 625.47 260,371 +2.25(+0.36%)
Mar 11, 2024 626.19 626.52 615.41 623.23 203,552 -0.92(-0.15%)
Mar 08, 2024 626.40 628.77 622.50 624.15 303,940 -3.00(-0.48%)
Mar 07, 2024 629.02 630.79 626.00 627.15 256,063 +2.57(+0.41%)
Mar 06, 2024 625.89 629.43 622.80 624.58 327,879 +0.41(+0.07%)
Mar 05, 2024 625.89 627.45 619.96 624.17 330,847 -3.84(-0.61%)
Mar 04, 2024 628.23 630.60 626.22 628.01 223,703 +0.88(+0.14%)
Mar 01, 2024 618.97 629.39 618.72 627.13 297,181 -0.25(-0.04%)
Feb 29, 2024 631.76 631.76 626.00 627.38 404,067 -2.11(-0.33%)
Feb 28, 2024 628.26 631.13 626.52 629.49 211,900 +2.56(+0.41%)
Feb 27, 2024 630.34 630.34 625.29 626.92 274,299 -5.78(-0.91%)
Feb 26, 2024 630.95 635.12 630.04 632.70 445,396 +0.84(+0.13%)
Feb 23, 2024 626.72 633.06 626.72 631.86 178,343 +5.99(+0.96%)
Feb 22, 2024 621.51 627.38 621.51 625.87 340,434 +8.42(+1.36%)
Feb 21, 2024 616.02 617.92 612.58 617.45 309,614 +4.01(+0.65%)
Feb 20, 2024 613.48 617.97 609.88 613.44 424,359 -0.02(-0.00%)
Feb 16, 2024 619.67 620.56 611.54 613.46 340,345 -6.35(-1.02%)
Feb 15, 2024 614.88 620.71 612.27 619.80 303,941 +8.33(+1.36%)
Feb 14, 2024 605.28 611.99 602.59 611.47 357,488 +8.04(+1.33%)
Feb 13, 2024 608.45 609.29 600.28 603.43 446,154 -7.70(-1.26%)
Feb 12, 2024 614.42 614.64 609.36 611.12 290,542 -4.51(-0.73%)
Feb 09, 2024 616.34 617.75 611.50 615.64 282,040 +1.06(+0.17%)
Feb 08, 2024 617.91 619.37 613.38 614.58 430,746 -4.44(-0.72%)
Feb 07, 2024 619.50 623.56 618.00 619.02 273,527 +3.72(+0.60%)
Feb 06, 2024 615.43 617.32 611.90 615.31 336,996 +2.26(+0.37%)
Feb 05, 2024 614.28 614.50 608.59 613.05 357,182 -3.66(-0.59%)
Feb 02, 2024 613.73 620.03 609.40 616.71 338,679 +1.75(+0.28%)
Feb 01, 2024 604.20 615.80 601.31 614.96 373,017 +12.92(+2.15%)
Jan 31, 2024 606.46 609.13 599.39 602.04 646,631 -4.22(-0.70%)
Jan 30, 2024 596.30 606.53 596.30 606.26 303,602 +6.78(+1.13%)
Jan 29, 2024 593.00 602.08 593.00 599.48 318,897 +4.17(+0.70%)
Jan 26, 2024 598.83 598.83 592.51 595.31 172,149 -0.70(-0.12%)
Jan 25, 2024 596.36 599.21 592.53 596.01 271,063 +0.56(+0.09%)
Jan 24, 2024 602.50 603.83 594.64 595.45 344,532 -5.70(-0.95%)
Jan 23, 2024 602.04 604.59 597.02 601.15 216,952 +2.13(+0.36%)
Jan 22, 2024 600.74 601.47 597.69 599.02 242,859 +2.47(+0.41%)
Jan 19, 2024 591.78 598.07 589.13 596.55 316,311 +6.40(+1.08%)
Jan 18, 2024 586.43 591.40 584.08 590.14 271,717 +3.71(+0.63%)
Jan 17, 2024 583.46 587.25 582.72 586.43 281,820 +0.32(+0.05%)
Jan 16, 2024 588.71 590.83 583.61 586.11 305,797 -4.41(-0.75%)
Jan 12, 2024 588.61 590.87 585.31 590.52 229,600 +4.73(+0.81%)
Jan 11, 2024 585.70 586.44 581.19 585.79 280,465 +1.23(+0.21%)
Jan 10, 2024 581.63 585.01 579.21 584.57 235,495 +2.50(+0.43%)
Jan 09, 2024 576.14 582.21 574.12 582.07 214,830 +0.38(+0.06%)
Jan 08, 2024 575.61 582.28 573.52 581.69 427,610 +6.84(+1.19%)
Jan 05, 2024 579.95 582.03 572.15 574.85 291,428 -5.10(-0.88%)
Jan 04, 2024 577.08 584.95 577.08 579.95 324,243 +2.09(+0.36%)
Jan 03, 2024 589.19 590.71 577.14 577.86 384,321 -11.58(-1.96%)
Jan 02, 2024 598.37 601.05 585.60 589.44 396,320 -10.70(-1.78%)
Dec 29, 2023 597.73 601.94 597.14 600.14 285,255 +1.56(+0.26%)
Dec 28, 2023 601.51 604.65 598.52 598.58 295,081 -5.10(-0.84%)
Dec 27, 2023 599.38 605.25 599.38 603.68 267,500 +3.76(+0.63%)
Dec 26, 2023 594.46 601.28 593.32 599.91 323,327 +7.16(+1.21%)
Dec 22, 2023 589.68 595.24 588.03 592.75 470,243 +5.27(+0.90%)
Dec 21, 2023 574.59 588.79 566.33 587.48 673,437 +36.14(+6.55%)
Dec 20, 2023 557.05 560.75 551.24 551.35 524,234 -6.60(-1.18%)
Dec 19, 2023 559.02 561.65 557.07 557.95 362,834 -0.37(-0.07%)
Dec 18, 2023 563.62 563.62 558.03 558.32 373,821 +1.94(+0.35%)
Dec 15, 2023 559.90 564.51 555.27 556.38 1,135,165 -4.69(-0.84%)
Dec 14, 2023 574.06 574.06 559.73 561.07 615,778 -11.43(-2.00%)
Dec 13, 2023 565.19 574.17 562.20 572.50 389,248 +10.34(+1.84%)
Dec 12, 2023 559.66 562.25 554.38 562.16 337,755 +4.90(+0.88%)
Dec 11, 2023 554.13 560.98 552.52 557.26 410,799 +6.24(+1.13%)
Dec 08, 2023 547.16 551.77 546.31 551.02 330,171 -0.42(-0.08%)
Dec 07, 2023 550.62 553.19 545.19 551.43 630,766 +2.81(+0.51%)
Dec 06, 2023 552.63 554.49 545.95 548.63 268,692 -0.15(-0.03%)
Dec 05, 2023 549.22 551.63 545.51 548.78 286,375 -3.95(-0.72%)
Dec 04, 2023 550.75 555.46 549.33 552.73 304,853 -3.19(-0.57%)
Dec 01, 2023 550.94 556.72 550.80 555.92 280,045 +4.98(+0.90%)
Nov 30, 2023 548.25 551.58 545.25 550.94 426,773 +4.15(+0.76%)
Nov 29, 2023 553.75 553.75 545.87 546.78 301,767 -5.25(-0.95%)
Nov 28, 2023 552.58 557.60 550.42 552.03 278,366 -0.41(-0.07%)
Nov 27, 2023 553.16 556.12 552.09 552.44 216,839 -0.14(-0.03%)
Nov 24, 2023 548.66 553.74 545.23 552.58 114,609 +0.08(+0.01%)
Nov 22, 2023 553.68 553.68 551.46 552.50 207,264 +1.57(+0.29%)
Nov 21, 2023 549.25 552.70 548.36 550.93 264,265 +2.39(+0.44%)
Nov 20, 2023 545.73 550.64 543.73 548.54 294,889 +2.86(+0.52%)
Nov 17, 2023 553.66 554.54 545.14 545.68 345,714 -5.45(-0.99%)
Nov 16, 2023 547.18 554.75 544.45 551.13 494,857 +6.17(+1.13%)
Nov 15, 2023 546.63 549.27 544.07 544.95 529,038 +0.70(+0.13%)
Nov 14, 2023 541.56 545.97 538.00 544.26 392,568 +11.57(+2.17%)
Nov 13, 2023 529.34 534.00 527.05 532.68 239,679 +2.77(+0.52%)
Nov 10, 2023 526.22 530.50 521.95 529.91 313,047 +7.10(+1.36%)
Nov 09, 2023 525.10 527.13 521.45 522.81 243,456 -0.87(-0.17%)
Nov 08, 2023 524.03 525.42 520.55 523.68 290,731 +0.94(+0.18%)
Nov 07, 2023 516.36 524.69 513.16 522.74 613,137 +7.50(+1.46%)
Nov 06, 2023 517.11 517.45 512.24 515.24 279,373 +0.26(+0.05%)
Nov 03, 2023 510.56 517.49 510.11 514.98 295,642 +7.31(+1.44%)
Nov 02, 2023 506.10 510.79 503.66 507.67 481,230 +2.08(+0.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.