Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cintas Corp (NQ: CTAS )

205.81 -2.04 (-0.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2024 151.30 151.97 149.54 150.20 2,591,825 -1.05(-0.70%)
Jan 30, 2024 148.77 151.32 148.77 151.26 1,216,899 +1.69(+1.13%)
Jan 29, 2024 147.95 150.21 147.95 149.56 1,278,204 +1.04(+0.70%)
Jan 26, 2024 149.40 149.40 147.82 148.52 690,008 -0.17(-0.12%)
Jan 25, 2024 148.78 149.50 147.83 148.70 1,086,476 +0.14(+0.09%)
Jan 24, 2024 150.32 150.65 148.36 148.56 1,380,951 -1.42(-0.95%)
Jan 23, 2024 150.20 150.84 148.95 149.98 869,588 +0.53(+0.36%)
Jan 22, 2024 149.88 150.06 149.12 149.45 973,426 +0.62(+0.41%)
Jan 19, 2024 147.64 149.21 146.98 148.83 1,267,836 +1.60(+1.09%)
Jan 18, 2024 146.31 147.55 145.72 147.23 1,089,097 +0.93(+0.63%)
Jan 17, 2024 145.57 146.51 145.38 146.31 1,129,592 +0.08(+0.05%)
Jan 16, 2024 146.88 147.40 145.60 146.23 1,225,694 -1.10(-0.75%)
Jan 12, 2024 146.85 147.41 146.03 147.33 920,283 +1.18(+0.81%)
Jan 11, 2024 146.13 146.31 145.00 146.15 1,124,159 +0.31(+0.21%)
Jan 10, 2024 145.11 145.96 144.51 145.84 943,910 +0.62(+0.43%)
Jan 09, 2024 143.74 145.25 143.24 145.22 861,083 +0.09(+0.06%)
Jan 08, 2024 143.61 145.27 143.09 145.12 1,713,944 +1.71(+1.19%)
Jan 05, 2024 144.69 145.21 142.75 143.42 1,168,100 -1.27(-0.88%)
Jan 04, 2024 143.97 145.94 143.97 144.69 1,299,629 +0.52(+0.36%)
Jan 03, 2024 147.00 147.38 143.99 144.17 1,540,434 -2.89(-1.97%)
Jan 02, 2024 149.29 149.96 146.10 147.06 1,588,529 -2.67(-1.78%)
Dec 29, 2023 149.13 150.18 148.98 149.73 1,143,358 +0.39(+0.26%)
Dec 28, 2023 150.07 150.85 149.32 149.34 1,182,743 -1.27(-0.84%)
Dec 27, 2023 149.54 151.00 149.54 150.61 1,072,192 +0.94(+0.63%)
Dec 26, 2023 148.31 150.01 148.03 149.67 1,295,958 +1.79(+1.21%)
Dec 22, 2023 147.12 148.51 146.71 147.88 1,884,826 +1.31(+0.90%)
Dec 21, 2023 143.35 146.90 141.29 146.57 2,699,268 +9.02(+6.55%)
Dec 20, 2023 138.98 139.90 137.53 137.56 2,101,231 -1.65(-1.18%)
Dec 19, 2023 139.47 140.13 138.98 139.20 1,454,311 -0.09(-0.07%)
Dec 18, 2023 140.62 140.62 139.22 139.29 1,498,348 +0.49(+0.35%)
Dec 15, 2023 139.69 140.84 138.53 138.81 4,549,963 -1.17(-0.84%)
Dec 14, 2023 143.22 143.22 139.65 139.98 2,468,160 -2.85(-2.00%)
Dec 13, 2023 141.01 143.25 140.26 142.83 1,560,185 +2.58(+1.84%)
Dec 12, 2023 139.63 140.28 138.31 140.25 1,353,790 +1.22(+0.88%)
Dec 11, 2023 138.25 139.96 137.85 139.03 1,646,561 +1.56(+1.13%)
Dec 08, 2023 136.51 137.66 136.30 137.47 1,323,389 -0.10(-0.08%)
Dec 07, 2023 137.37 138.01 136.02 137.58 2,528,233 +0.70(+0.51%)
Dec 06, 2023 137.88 138.34 136.21 136.88 1,076,969 -0.04(-0.03%)
Dec 05, 2023 137.02 137.63 136.10 136.91 1,147,850 -0.99(-0.72%)
Dec 04, 2023 137.41 138.58 137.05 137.90 1,221,910 -0.79(-0.57%)
Dec 01, 2023 137.45 138.90 137.42 138.69 1,122,476 +1.24(+0.90%)
Nov 30, 2023 136.78 137.61 136.03 137.45 1,710,591 +1.04(+0.76%)
Nov 29, 2023 138.15 138.15 136.19 136.42 1,209,541 -1.31(-0.95%)
Nov 28, 2023 137.86 139.12 137.32 137.73 1,115,746 -0.10(-0.07%)
Nov 27, 2023 138.01 138.75 137.74 137.83 869,133 -0.03(-0.03%)
Nov 24, 2023 136.88 138.15 136.03 137.86 459,375 +0.02(+0.01%)
Nov 22, 2023 138.14 138.14 137.58 137.84 830,755 +0.39(+0.29%)
Nov 21, 2023 137.03 137.90 136.81 137.45 1,059,227 +0.60(+0.44%)
Nov 20, 2023 136.15 137.38 135.65 136.85 1,181,974 +0.71(+0.52%)
Nov 17, 2023 138.13 138.35 136.01 136.14 1,385,688 -1.36(-0.99%)
Nov 16, 2023 136.52 138.40 135.83 137.50 1,983,484 +1.54(+1.13%)
Nov 15, 2023 136.38 137.04 135.74 135.96 2,120,487 +0.17(+0.13%)
Nov 14, 2023 135.11 136.21 134.23 135.79 1,573,491 +2.64(+1.98%)
Nov 13, 2023 132.31 133.48 131.74 133.15 958,867 +0.69(+0.52%)
Nov 10, 2023 131.53 132.60 130.47 132.46 1,252,383 +1.78(+1.36%)
Nov 09, 2023 131.25 131.76 130.34 130.68 973,978 -0.22(-0.17%)
Nov 08, 2023 130.99 131.34 130.12 130.90 1,163,104 +0.24(+0.18%)
Nov 07, 2023 129.07 131.15 128.27 130.66 2,452,932 +1.88(+1.46%)
Nov 06, 2023 129.26 129.34 128.04 128.79 1,117,665 +0.06(+0.05%)
Nov 03, 2023 127.62 129.35 127.51 128.73 1,182,755 +1.83(+1.44%)
Nov 02, 2023 126.51 127.68 125.87 126.90 1,925,222 +0.52(+0.41%)
Nov 01, 2023 126.31 127.10 125.30 126.38 1,319,119 +0.47(+0.37%)
Oct 31, 2023 124.88 126.34 124.76 125.91 1,407,444 +1.07(+0.86%)
Oct 30, 2023 124.14 125.39 123.22 124.84 1,219,441 +1.59(+1.29%)
Oct 27, 2023 124.00 124.12 122.80 123.25 1,871,325 -0.55(-0.44%)
Oct 26, 2023 124.40 125.73 123.77 123.80 1,657,260 -0.72(-0.58%)
Oct 25, 2023 125.10 126.17 124.32 124.52 1,558,984 -1.07(-0.85%)
Oct 24, 2023 124.43 125.77 123.97 125.59 1,551,368 +1.57(+1.27%)
Oct 23, 2023 123.87 125.05 123.87 124.02 1,100,230 +0.32(+0.26%)
Oct 20, 2023 124.92 125.10 123.44 123.70 1,637,421 -1.15(-0.92%)
Oct 19, 2023 126.33 126.67 124.34 124.84 1,257,280 -1.33(-1.06%)
Oct 18, 2023 127.67 127.74 126.02 126.18 1,009,364 -1.51(-1.18%)
Oct 17, 2023 128.29 128.29 126.93 127.69 1,317,464 -0.60(-0.47%)
Oct 16, 2023 128.57 129.34 127.86 128.29 1,142,898 +1.00(+0.79%)
Oct 13, 2023 128.51 128.81 126.87 127.28 1,055,891 -0.59(-0.46%)
Oct 12, 2023 128.91 130.44 126.94 127.87 2,053,181 +0.62(+0.48%)
Oct 11, 2023 125.92 127.49 125.92 127.25 1,424,524 +1.46(+1.16%)
Oct 10, 2023 124.80 126.54 123.89 125.79 2,006,755 +1.10(+0.88%)
Oct 09, 2023 122.03 124.76 121.76 124.70 1,546,471 +2.22(+1.82%)
Oct 06, 2023 119.19 123.00 119.18 122.47 2,469,372 +2.83(+2.37%)
Oct 05, 2023 120.17 120.29 119.03 119.64 1,214,995 -0.52(-0.43%)
Oct 04, 2023 119.75 120.84 119.16 120.16 1,395,409 +0.76(+0.64%)
Oct 03, 2023 119.65 120.77 118.91 119.39 1,959,673 -0.99(-0.82%)
Oct 02, 2023 119.38 120.59 118.87 120.39 2,011,008 +0.96(+0.80%)
Sep 29, 2023 120.52 121.30 119.26 119.43 2,013,228 -0.71(-0.60%)
Sep 28, 2023 119.47 121.41 119.22 120.14 2,275,647 +0.70(+0.58%)
Sep 27, 2023 119.66 120.36 117.87 119.45 2,893,671 +0.55(+0.46%)
Sep 26, 2023 124.11 125.12 118.82 118.90 3,460,194 -6.62(-5.27%)
Sep 25, 2023 124.86 125.53 124.78 125.52 1,278,888 +0.19(+0.15%)
Sep 22, 2023 125.37 126.62 125.19 125.32 1,576,407 +0.08(+0.06%)
Sep 21, 2023 127.35 127.36 125.22 125.25 1,475,457 -2.51(-1.96%)
Sep 20, 2023 128.50 129.68 127.69 127.75 901,724 -0.18(-0.14%)
Sep 19, 2023 127.66 128.16 127.01 127.93 1,097,125 +0.13(+0.10%)
Sep 18, 2023 127.73 128.48 127.53 127.80 1,063,068 -0.09(-0.07%)
Sep 15, 2023 130.19 130.29 127.79 127.89 3,390,755 -2.06(-1.59%)
Sep 14, 2023 128.63 130.24 128.58 129.95 1,854,139 +2.13(+1.67%)
Sep 13, 2023 127.00 127.91 126.07 127.82 1,384,986 +0.74(+0.59%)
Sep 12, 2023 124.93 127.16 124.14 127.07 1,839,741 +3.46(+2.80%)
Sep 11, 2023 122.85 123.70 122.83 123.61 1,433,083 +0.67(+0.55%)
Sep 08, 2023 123.85 124.08 122.72 122.94 988,590 -0.59(-0.48%)
Sep 07, 2023 123.13 124.00 122.61 123.52 1,386,162 +0.44(+0.36%)
Sep 06, 2023 123.03 123.92 122.71 123.08 900,693 -0.25(-0.20%)
Sep 05, 2023 124.97 125.29 123.29 123.33 960,309 -2.12(-1.69%)
Sep 01, 2023 126.27 126.27 124.94 125.45 698,965 +0.27(+0.22%)
Aug 31, 2023 125.27 126.07 125.14 125.18 1,416,228 -0.45(-0.36%)
Aug 30, 2023 124.91 125.95 124.91 125.63 1,542,818 +0.91(+0.73%)
Aug 29, 2023 123.65 124.89 123.48 124.73 1,061,690 +0.81(+0.65%)
Aug 28, 2023 123.31 124.26 123.08 123.92 1,265,867 +0.77(+0.62%)
Aug 25, 2023 121.56 123.44 121.41 123.15 1,157,115 +2.01(+1.66%)
Aug 24, 2023 122.14 123.14 121.03 121.14 1,015,233 -0.82(-0.68%)
Aug 23, 2023 121.31 122.10 120.73 121.97 1,099,316 +1.39(+1.16%)
Aug 22, 2023 120.52 120.96 120.21 120.57 810,971 -0.10(-0.08%)
Aug 21, 2023 120.57 121.15 119.79 120.67 1,001,648 +0.14(+0.12%)
Aug 18, 2023 120.05 121.01 119.55 120.53 2,629,963 +0.38(+0.31%)
Aug 17, 2023 121.59 122.24 120.06 120.15 1,492,453 -1.58(-1.30%)
Aug 16, 2023 121.62 123.42 121.47 121.73 1,402,461 +0.40(+0.33%)
Aug 15, 2023 121.74 122.13 121.16 121.33 985,876 -1.19(-0.97%)
Aug 14, 2023 121.46 122.67 121.17 122.52 1,130,706 +1.19(+0.98%)
Aug 11, 2023 121.33 121.78 120.94 121.33 1,100,709 -0.04(-0.03%)
Aug 10, 2023 122.03 123.11 121.11 121.37 923,249 -0.50(-0.41%)
Aug 09, 2023 121.49 122.52 121.49 121.86 1,162,707 +0.36(+0.30%)
Aug 08, 2023 122.02 122.44 120.51 121.50 1,281,743 -0.91(-0.74%)
Aug 07, 2023 122.07 123.06 121.71 122.41 1,169,665 +1.07(+0.88%)
Aug 04, 2023 123.46 123.46 121.22 121.35 1,251,041 -1.69(-1.37%)
Aug 03, 2023 123.25 123.85 122.78 123.04 1,109,287 -0.66(-0.53%)
Aug 02, 2023 123.30 124.30 123.15 123.69 1,554,184 -1.04(-0.83%)
Aug 01, 2023 124.46 125.24 123.80 124.73 1,501,524 +0.42(+0.34%)
Jul 31, 2023 124.78 124.83 123.86 124.31 1,786,307 -0.15(-0.12%)
Jul 28, 2023 126.16 126.16 124.03 124.46 1,786,440 -0.47(-0.38%)
Jul 27, 2023 127.83 128.25 124.84 124.93 2,154,748 -2.96(-2.32%)
Jul 26, 2023 127.52 128.44 127.03 127.89 1,261,545 +0.02(+0.01%)
Jul 25, 2023 126.24 128.08 125.79 127.88 2,409,144 +1.46(+1.15%)
Jul 24, 2023 125.01 126.62 124.88 126.42 1,887,330 +0.78(+0.62%)
Jul 21, 2023 126.52 127.34 125.56 125.64 7,493,796 +0.08(+0.07%)
Jul 20, 2023 125.29 126.23 124.62 125.56 1,940,516 +0.75(+0.60%)
Jul 19, 2023 124.20 124.89 123.20 124.81 2,310,637 +0.08(+0.07%)
Jul 18, 2023 124.67 125.34 124.12 124.73 1,819,816 +0.01(+0.01%)
Jul 17, 2023 123.00 125.04 122.05 124.71 1,751,122 +1.81(+1.47%)
Jul 14, 2023 122.37 123.39 121.90 122.90 1,899,556 +0.47(+0.38%)
Jul 13, 2023 121.23 123.49 120.19 122.44 2,896,160 +0.35(+0.29%)
Jul 12, 2023 122.68 122.95 121.66 122.08 1,819,097 +0.07(+0.06%)
Jul 11, 2023 121.29 122.43 121.29 122.01 2,061,579 +0.81(+0.67%)
Jul 10, 2023 119.44 122.27 119.10 121.20 2,883,414 +2.29(+1.93%)
Jul 07, 2023 120.30 120.35 118.82 118.91 1,817,809 -1.62(-1.34%)
Jul 06, 2023 119.56 120.69 118.95 120.53 1,549,588 +0.00(+0.00%)
Jul 05, 2023 120.25 120.84 119.02 120.53 1,670,227 -0.16(-0.14%)
Jul 03, 2023 121.56 122.20 118.85 120.69 1,092,232 -2.38(-1.93%)
Jun 30, 2023 122.31 123.30 122.31 123.07 1,855,679 +1.73(+1.43%)
Jun 29, 2023 121.12 121.34 120.47 121.33 1,099,291 +0.17(+0.14%)
Jun 28, 2023 121.55 121.56 120.67 121.16 1,231,922 -0.46(-0.38%)
Jun 27, 2023 120.42 121.74 120.42 121.62 1,161,750 +1.44(+1.20%)
Jun 26, 2023 119.25 120.92 119.02 120.18 1,128,560 +0.69(+0.58%)
Jun 23, 2023 119.47 120.13 118.42 119.49 2,183,495 -1.16(-0.96%)
Jun 22, 2023 120.61 120.83 119.99 120.65 973,886 +0.19(+0.16%)
Jun 21, 2023 119.56 121.37 119.08 120.46 1,903,772 +0.51(+0.43%)
Jun 20, 2023 120.89 121.11 119.67 119.95 1,607,991 -1.71(-1.41%)
Jun 16, 2023 123.23 123.23 121.21 121.66 2,528,103 -0.25(-0.21%)
Jun 15, 2023 120.34 122.39 120.08 121.92 1,171,547 +8.03(+7.05%)
May 08, 2023 115.13 115.47 113.73 113.89 1,316,300 -1.52(-1.31%)
May 05, 2023 113.97 115.77 113.58 115.40 1,241,800 +2.09(+1.85%)
May 04, 2023 113.67 114.67 112.98 113.31 1,241,752 -0.02(-0.02%)
May 03, 2023 113.95 114.78 113.24 113.33 1,098,156 -0.22(-0.19%)
May 02, 2023 114.35 114.48 112.52 113.55 1,425,291 -0.85(-0.74%)
May 01, 2023 112.52 114.48 112.52 114.40 1,264,581 +1.62(+1.44%)
Apr 28, 2023 111.78 113.40 111.78 112.78 1,154,850 +1.23(+1.10%)
Apr 27, 2023 109.59 111.85 108.88 111.56 1,354,190 +2.77(+2.55%)
Apr 26, 2023 109.50 109.73 108.53 108.79 1,541,375 -1.83(-1.65%)
Apr 25, 2023 112.66 112.66 110.39 110.62 1,558,247 -2.71(-2.39%)
Apr 24, 2023 113.98 114.22 113.06 113.32 1,471,801 -0.47(-0.41%)
Apr 21, 2023 113.38 114.10 113.21 113.80 948,001 +0.23(+0.20%)
Apr 20, 2023 111.76 114.01 111.72 113.57 1,171,924 +1.15(+1.02%)
Apr 19, 2023 113.38 113.77 112.37 112.42 1,126,558 -1.37(-1.21%)
Apr 18, 2023 115.24 115.69 113.53 113.80 1,504,956 -0.52(-0.45%)
Apr 17, 2023 114.19 114.48 113.21 114.32 1,270,053 +0.83(+0.73%)
Apr 14, 2023 113.36 114.10 112.74 113.48 1,223,684 -0.29(-0.25%)
Apr 13, 2023 112.66 113.93 112.01 113.77 1,534,153 +1.44(+1.29%)
Apr 12, 2023 111.91 113.08 111.76 112.33 1,088,902 +0.91(+0.82%)
Apr 11, 2023 112.11 112.60 111.20 111.42 1,352,291 +0.06(+0.06%)
Apr 10, 2023 111.20 111.39 110.63 111.36 1,167,903 -0.43(-0.38%)
Apr 06, 2023 111.72 112.08 111.25 111.78 965,265 -0.00(-0.00%)
Apr 05, 2023 112.09 113.20 111.46 111.78 1,340,588 -0.78(-0.70%)
Apr 04, 2023 113.90 114.32 111.99 112.57 1,283,102 -1.47(-1.29%)
Apr 03, 2023 113.76 114.21 112.82 114.04 1,459,068 -0.45(-0.39%)
Mar 31, 2023 114.66 115.28 113.92 114.49 2,334,053 -1.23(-1.06%)
Mar 30, 2023 115.60 116.06 114.43 115.72 1,806,546 +0.62(+0.54%)
Mar 29, 2023 113.22 115.77 113.02 115.10 3,063,482 +5.33(+4.85%)
Mar 28, 2023 108.03 110.36 108.02 109.78 1,934,184 +0.73(+0.67%)
Mar 27, 2023 108.29 109.31 108.16 109.05 1,076,038 +1.07(+0.99%)
Mar 24, 2023 107.08 108.31 106.08 107.97 1,140,132 +0.79(+0.74%)
Mar 23, 2023 107.40 108.63 106.15 107.18 1,384,055 -0.72(-0.66%)
Mar 22, 2023 109.40 110.14 107.77 107.90 1,784,275 -1.75(-1.60%)
Mar 21, 2023 109.99 110.29 108.55 109.65 1,210,235 +0.33(+0.30%)
Mar 20, 2023 107.58 109.43 107.52 109.32 1,307,325 +2.24(+2.09%)
Mar 17, 2023 107.79 108.80 106.19 107.08 2,333,839 -0.71(-0.66%)
Mar 16, 2023 106.56 108.38 105.87 107.79 1,395,750 +0.81(+0.76%)
Mar 15, 2023 108.32 108.75 105.61 106.98 1,664,668 -2.33(-2.13%)
Mar 14, 2023 107.23 109.62 106.93 109.31 1,546,523 +2.69(+2.53%)
Mar 13, 2023 105.34 107.89 105.17 106.62 1,372,598 +0.63(+0.60%)
Mar 10, 2023 107.27 108.08 105.64 105.98 1,255,177 -1.48(-1.38%)
Mar 09, 2023 109.33 109.76 107.37 107.46 1,204,173 -1.22(-1.12%)
Mar 08, 2023 108.21 108.97 107.64 108.68 838,161 +0.78(+0.72%)
Mar 07, 2023 110.21 110.36 107.46 107.90 1,102,937 -2.11(-1.92%)
Mar 06, 2023 109.17 110.32 109.11 110.01 1,010,231 +0.68(+0.62%)
Mar 03, 2023 108.09 109.86 107.70 109.34 1,401,844 +1.62(+1.51%)
Mar 02, 2023 105.98 108.36 105.63 107.71 1,074,091 +1.52(+1.43%)
Mar 01, 2023 107.87 108.44 105.72 106.19 1,284,738 -2.31(-2.13%)
Feb 28, 2023 107.66 109.08 107.50 108.50 1,960,456 +0.48(+0.44%)
Feb 27, 2023 108.60 108.92 107.56 108.02 1,096,984 +0.37(+0.34%)
Feb 24, 2023 106.86 107.95 106.24 107.65 1,032,163 -0.53(-0.49%)
Feb 23, 2023 108.68 108.85 107.18 108.18 856,270 -0.10(-0.09%)
Feb 22, 2023 108.02 109.08 107.89 108.28 1,136,810 +0.46(+0.43%)
Feb 21, 2023 109.37 109.50 107.34 107.82 1,566,309 -2.08(-1.89%)
Feb 17, 2023 109.40 110.22 108.94 109.89 1,387,385 +0.68(+0.62%)
Feb 16, 2023 108.65 110.16 108.39 109.22 1,230,158 -0.81(-0.74%)
Feb 15, 2023 109.17 110.25 108.48 110.02 830,410 +0.39(+0.35%)
Feb 14, 2023 110.24 110.49 108.01 109.64 1,411,167 -1.15(-1.03%)
Feb 13, 2023 109.72 110.91 109.56 110.78 1,107,450 +1.27(+1.16%)
Feb 10, 2023 108.27 109.95 107.87 109.52 1,298,649 +1.18(+1.09%)
Feb 09, 2023 109.31 110.05 107.94 108.34 1,569,248 -0.41(-0.37%)
Feb 08, 2023 109.30 109.36 108.22 108.74 1,266,885 -0.83(-0.75%)
Feb 07, 2023 108.44 109.95 106.72 109.57 1,290,731 +1.03(+0.95%)
Feb 06, 2023 108.73 109.49 107.98 108.54 1,214,579 -0.87(-0.79%)
Feb 03, 2023 109.26 109.86 107.34 109.41 1,611,627 -0.59(-0.54%)
Feb 02, 2023 109.90 110.65 108.91 110.00 1,673,448 -0.38(-0.35%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.