Cit Group Inc (NY: CIT )

52.00 USD -0.08 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 43.58 44.02 43.09 43.33 1,098,635 -0.37(-0.85%)
Oct 28, 2010 43.82 44.10 43.08 43.70 1,731,813 -0.13(-0.30%)
Oct 27, 2010 42.40 43.95 42.07 43.83 1,818,039 +3.25(+8.01%)
Oct 25, 2010 40.59 40.96 40.51 40.58 1,442,774 +0.20(+0.50%)
Oct 22, 2010 40.47 41.00 40.27 40.38 1,778,331 -0.02(-0.05%)
Oct 21, 2010 40.59 41.12 40.17 40.40 855,831 -0.09(-0.22%)
Oct 20, 2010 40.41 40.82 40.24 40.49 1,838,867 +0.12(+0.30%)
Oct 19, 2010 40.87 41.18 40.08 40.37 1,569,111 -0.97(-2.35%)
Oct 18, 2010 41.35 41.64 40.96 41.34 1,115,082 +0.04(+0.10%)
Oct 15, 2010 41.75 41.77 41.24 41.30 1,088,821 -0.34(-0.82%)
Oct 14, 2010 41.53 41.92 41.32 41.64 1,268,658 -0.01(-0.02%)
Oct 13, 2010 41.54 41.96 41.37 41.65 1,466,928 +0.26(+0.63%)
Oct 12, 2010 41.00 41.58 40.80 41.39 1,559,904 +0.39(+0.95%)
Oct 11, 2010 41.64 41.86 40.69 41.00 2,024,377 +0.21(+0.51%)
Oct 08, 2010 40.79 40.94 40.60 40.79 1,268,530 +0.08(+0.20%)
Oct 07, 2010 40.93 40.99 40.66 40.71 1,408,653 -0.08(-0.20%)
Oct 06, 2010 40.72 40.98 40.61 40.79 1,746,900 +0.08(+0.20%)
Oct 05, 2010 40.50 40.90 40.36 40.71 1,322,206 +0.49(+1.22%)
Oct 04, 2010 40.58 40.77 39.72 40.22 1,119,379 -0.35(-0.86%)
Oct 01, 2010 40.57 41.09 40.25 40.57 1,386,157 -0.25(-0.60%)
Sep 30, 2010 40.82 41.23 40.62 40.82 8,529 +0.05(+0.11%)
Sep 29, 2010 40.49 41.02 40.39 40.77 2,111,048 +0.24(+0.59%)
Sep 28, 2010 40.70 40.86 40.22 40.53 11,016 -0.05(-0.12%)
Sep 27, 2010 40.35 40.83 40.12 40.58 1,577,552 +0.32(+0.79%)
Sep 24, 2010 39.58 40.27 39.41 40.26 2,020,913 +1.03(+2.63%)
Sep 23, 2010 39.23 39.73 38.51 39.23 165 +0.15(+0.38%)
Sep 22, 2010 39.39 39.53 38.97 39.08 1,231,055 -0.39(-0.99%)
Sep 21, 2010 39.52 40.19 39.15 39.47 1,961,576 +0.03(+0.08%)
Sep 20, 2010 39.26 39.47 38.25 39.44 907,315 +0.17(+0.43%)
Sep 17, 2010 39.27 39.50 39.00 39.27 1,507,780 +0.18(+0.46%)
Sep 15, 2010 39.16 39.32 38.76 39.09 707,412 -0.11(-0.28%)
Sep 14, 2010 39.06 39.50 38.50 39.20 200 +0.20(+0.51%)
Sep 13, 2010 39.50 39.50 38.84 39.00 1,084,491 +0.03(+0.08%)
Sep 10, 2010 38.75 39.40 38.37 38.97 1,195,874 +0.36(+0.93%)
Sep 09, 2010 37.70 38.83 37.43 38.61 1,921 +1.36(+3.65%)
Sep 08, 2010 37.93 38.05 36.98 37.25 1,265,130 -0.57(-1.51%)
Sep 07, 2010 38.68 38.75 37.74 37.82 213 -0.92(-2.37%)
Sep 03, 2010 38.79 38.91 38.28 38.74 670,432 +0.26(+0.68%)
Sep 02, 2010 38.01 38.52 37.89 38.48 1,598,601 +0.39(+1.02%)
Sep 01, 2010 37.33 38.25 36.98 38.09 1,704,395 +1.52(+4.16%)
Aug 31, 2010 36.68 37.04 36.33 36.57 7,776 -0.35(-0.95%)
Aug 30, 2010 37.01 37.47 36.76 36.92 1,308,029 -0.15(-0.40%)
Aug 27, 2010 37.07 37.12 36.17 37.07 1,786,468 +0.66(+1.81%)
Aug 26, 2010 36.45 37.53 36.20 36.41 1,571,406 -0.09(-0.25%)
Aug 25, 2010 36.19 36.66 35.83 36.50 1,572,891 +0.27(+0.75%)
Aug 24, 2010 37.18 37.42 36.22 36.23 266 -1.53(-4.05%)
Aug 23, 2010 38.05 38.23 37.65 37.76 394,348 -0.28(-0.74%)
Aug 20, 2010 38.25 38.31 37.71 38.04 1,204,787 -0.18(-0.47%)
Aug 19, 2010 38.88 38.88 38.14 38.22 266 -0.66(-1.70%)
Aug 18, 2010 37.64 39.04 37.54 38.88 2,067,357 +1.28(+3.40%)
Aug 17, 2010 37.82 38.09 37.50 37.60 1,154 +0.00(+0.00%)
Aug 16, 2010 36.95 37.69 36.95 37.60 1,679,866 +0.29(+0.78%)
Aug 13, 2010 37.31 37.64 37.00 37.31 711,387 -0.19(-0.51%)
Aug 12, 2010 36.13 37.55 36.10 37.50 3,437,093 +0.96(+2.63%)
Aug 11, 2010 36.23 36.93 36.08 36.54 613 -0.53(-1.43%)
Aug 10, 2010 37.13 37.31 36.86 37.07 1,129,622 -0.33(-0.88%)
Aug 09, 2010 37.69 37.69 37.12 37.40 653,567 +0.02(+0.05%)
Aug 06, 2010 37.38 37.46 36.82 37.38 638,121 +0.03(+0.08%)
Aug 05, 2010 37.41 37.64 37.19 37.35 916,137 -0.09(-0.24%)
Aug 04, 2010 36.65 37.52 36.65 37.44 1,604,139 +0.77(+2.10%)
Aug 03, 2010 37.06 37.31 36.65 36.67 3,847 -0.65(-1.74%)
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.