MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CTAS — Cintas Corp
NasdaqCintas Corp
$193.02
-2.58(-1.32%)
- O
- 196.63
- H
- 196.63
- L
- 191.85
- V
- 1.85M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$193.02
Period Return-6.23%
Period High$229.24
Period Low$161.16
Avg Daily Volume1.98M
Total Trading Days365
CTAS — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $196.63 | $196.63 | $191.85 | $193.02 | $-2.58 | -1.32% | 1,846,680 | $193.08 | $191.85 $196.63 |
| Oct 1, 2026 | $195.50 | $196.62 | $194.56 | $195.60 | +$0.54 | +0.28% | 1,824,331 | $195.48 | $194.56 $196.62 |
| Sep 30, 2026 | $198.24 | $198.24 | $194.83 | $195.06 | $-2.68 | -1.36% | 1,632,369 | $195.55 | $194.83 $198.24 |
| Sep 29, 2026 | $199.90 | $201.27 | $196.47 | $197.74 | $-2.84 | -1.42% | 2,000,182 | $197.73 | $196.47 $201.27 |
| Sep 28, 2026 | $199.51 | $201.45 | $198.64 | $200.58 | +$0.67 | +0.34% | 1,856,725 | $200.64 | $198.64 $201.45 |
| Sep 25, 2026 | $198.22 | $200.55 | $198.22 | $199.91 | +$2.23 | +1.13% | 2,487,340 | $199.64 | $198.22 $200.55 |
| Sep 24, 2026 | $192.26 | $198.86 | $191.09 | $197.68 | +$5.71 | +2.97% | 3,398,784 | $197.45 | $191.09 $198.86 |
| Sep 23, 2026 | $196.78 | $198.76 | $191.29 | $191.97 | $-6.83 | -3.44% | 3,295,223 | $194.58 | $191.29 $198.76 |
| Sep 22, 2026 | $197.05 | $198.81 | $196.00 | $198.80 | +$1.92 | +0.98% | 2,269,735 | $197.73 | $196.00 $198.81 |
| Sep 21, 2026 | $196.47 | $198.25 | $194.87 | $196.88 | $-0.76 | -0.38% | 1,626,380 | $197.07 | $194.87 $198.25 |
| Sep 18, 2026 | $197.96 | $198.90 | $195.10 | $197.64 | $-0.32 | -0.16% | 3,986,535 | $197.77 | $195.10 $198.90 |
| Sep 17, 2026 | $199.12 | $199.30 | $196.10 | $197.96 | $-1.50 | -0.75% | 1,556,670 | $197.83 | $196.10 $199.30 |
| Sep 16, 2026 | $197.59 | $201.51 | $197.59 | $199.46 | +$0.51 | +0.26% | 2,110,722 | $199.99 | $197.59 $201.51 |
| Sep 15, 2026 | $200.32 | $201.62 | $198.69 | $198.95 | $-1.87 | -0.93% | 1,897,307 | $199.72 | $198.69 $201.62 |
| Sep 14, 2026 | $203.41 | $204.62 | $199.87 | $200.82 | $-0.68 | -0.34% | 1,693,258 | $201.00 | $199.87 $204.62 |
| Sep 11, 2026 | $200.51 | $202.98 | $199.55 | $201.50 | +$3.06 | +1.54% | 1,593,283 | $201.73 | $199.55 $202.98 |
| Sep 10, 2026 | $200.50 | $201.00 | $197.60 | $198.44 | $-1.60 | -0.80% | 2,122,580 | $198.99 | $197.60 $201.00 |
| Sep 9, 2026 | $199.00 | $200.14 | $197.29 | $200.04 | $-0.46 | -0.23% | 2,301,260 | $199.22 | $197.29 $200.14 |
| Sep 8, 2026 | $198.36 | $201.38 | $198.26 | $200.50 | +$0.03 | +0.01% | 1,625,500 | $200.31 | $198.26 $201.38 |
| Sep 4, 2026 | $198.24 | $201.10 | $198.01 | $200.47 | $-0.58 | -0.29% | 1,320,839 | $200.22 | $198.01 $201.10 |
| Sep 3, 2026 | $198.66 | $201.26 | $198.66 | $201.05 | +$2.96 | +1.49% | 1,210,782 | $200.72 | $198.66 $201.26 |
| Sep 2, 2026 | $200.59 | $200.61 | $197.57 | $198.09 | $-2.50 | -1.25% | 2,171,904 | $198.62 | $197.57 $200.61 |
| Sep 1, 2026 | $202.89 | $203.61 | $199.66 | $200.59 | $-1.20 | -0.59% | 1,520,574 | $200.58 | $199.66 $203.61 |
| Aug 31, 2026 | $203.30 | $203.70 | $200.67 | $201.79 | $-2.39 | -1.17% | 1,729,289 | $201.90 | $200.67 $203.70 |
| Aug 28, 2026 | $205.50 | $205.81 | $204.00 | $204.18 | +$0.03 | +0.01% | 1,344,091 | $204.54 | $204.00 $205.81 |
| Aug 27, 2026 | $204.74 | $204.74 | $202.79 | $204.15 | $-1.63 | -0.79% | 1,282,058 | $203.85 | $202.79 $204.74 |
| Aug 26, 2026 | $204.88 | $206.77 | $204.60 | $205.78 | +$1.02 | +0.50% | 1,516,478 | $205.84 | $204.60 $206.77 |
| Aug 25, 2026 | $206.68 | $207.09 | $203.61 | $204.76 | $-2.64 | -1.27% | 2,440,946 | $204.62 | $203.61 $207.09 |
| Aug 24, 2026 | $205.37 | $207.51 | $204.53 | $207.40 | +$3.61 | +1.77% | 1,820,542 | $206.98 | $204.53 $207.51 |
| Aug 21, 2026 | $203.52 | $204.86 | $202.34 | $203.79 | +$0.27 | +0.13% | 1,731,705 | $203.84 | $202.34 $204.86 |