Cit Group Inc (NY: CIT )

52.55 USD -0.15 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 38.18 38.66 37.73 38.27 673,100 +0.19(+0.50%)
Dec 28, 2018 38.28 38.76 37.68 38.08 1,032,200 -0.02(-0.05%)
Dec 27, 2018 37.40 38.10 36.70 38.10 787,802 +0.06(+0.16%)
Dec 26, 2018 35.72 38.04 35.50 38.04 1,194,390 +2.38(+6.67%)
Dec 24, 2018 36.48 36.78 35.65 35.66 549,800 -1.25(-3.39%)
Dec 21, 2018 38.04 38.57 36.76 36.91 1,632,600 -1.24(-3.25%)
Dec 20, 2018 38.48 38.69 37.74 38.15 1,060,606 -0.47(-1.22%)
Dec 19, 2018 39.76 40.58 38.46 38.62 1,065,332 -1.26(-3.16%)
Dec 18, 2018 40.22 40.96 39.62 39.88 1,554,556 -0.09(-0.23%)
Dec 17, 2018 41.10 41.15 39.66 39.97 1,655,713 -1.20(-2.91%)
Dec 14, 2018 42.04 42.60 41.02 41.17 1,168,700 -1.37(-3.22%)
Dec 13, 2018 43.50 43.50 42.30 42.54 1,016,043 -0.87(-2.00%)
Dec 12, 2018 43.68 43.91 43.28 43.41 795,004 +0.36(+0.84%)
Dec 11, 2018 43.85 44.46 42.78 43.05 901,504 -0.32(-0.74%)
Dec 10, 2018 44.13 44.13 42.63 43.37 866,493 -0.91(-2.06%)
Dec 07, 2018 44.65 45.43 43.96 44.28 627,600 -0.34(-0.76%)
Dec 06, 2018 43.91 44.66 43.48 44.62 1,028,003 -0.16(-0.36%)
Dec 04, 2018 46.89 47.09 44.17 44.78 1,664,700 -2.27(-4.82%)
Dec 03, 2018 47.11 47.26 46.72 47.05 1,057,364 +0.62(+1.34%)
Nov 30, 2018 46.03 46.72 46.03 46.43 945,900 +0.14(+0.30%)
Nov 29, 2018 45.89 46.55 45.70 46.29 1,042,461 +0.00(+0.00%)
Nov 28, 2018 45.52 46.29 44.86 46.29 652,949 +0.78(+1.71%)
Nov 27, 2018 45.26 45.79 45.16 45.51 882,128 -0.03(-0.07%)
Nov 26, 2018 44.84 45.67 44.55 45.54 1,150,889 +1.33(+3.01%)
Nov 23, 2018 44.08 44.58 43.85 44.21 993,700 -0.04(-0.09%)
Nov 21, 2018 44.25 44.25 44.25 0 +0.08(+0.18%)
Nov 20, 2018 44.19 44.87 43.88 44.17 1,307,268 -0.62(-1.38%)
Nov 19, 2018 45.22 45.71 44.70 44.79 1,295,459 -0.56(-1.23%)
Nov 16, 2018 45.63 45.86 45.29 45.35 1,626,100 -0.58(-1.26%)
Nov 15, 2018 45.33 46.24 45.22 45.93 983,859 +0.13(+0.28%)
Nov 14, 2018 47.03 47.14 45.29 45.80 1,194,044 -0.85(-1.82%)
Nov 13, 2018 46.41 47.21 46.40 46.65 1,164,686 +0.25(+0.54%)
Nov 12, 2018 46.61 47.11 46.36 46.40 824,865 -0.31(-0.66%)
Nov 09, 2018 46.71 47.18 46.39 46.71 788,300 -0.41(-0.87%)
Nov 08, 2018 47.24 47.96 46.82 47.12 3,044,037 -0.25(-0.53%)
Nov 07, 2018 47.50 47.87 46.96 47.37 2,308,796 +0.00(+0.00%)
Nov 06, 2018 47.10 47.64 46.78 47.37 1,577,580 +0.20(+0.42%)
Nov 05, 2018 47.01 47.48 46.63 47.17 1,195,220 +0.10(+0.21%)
Nov 02, 2018 47.90 48.18 46.81 47.07 734,000 -0.51(-1.07%)
Nov 01, 2018 47.58 48.22 47.39 47.58 1,182,561 +0.20(+0.42%)
Oct 31, 2018 46.66 48.10 46.66 47.38 1,439,607 +1.26(+2.73%)
Oct 30, 2018 44.82 46.15 44.66 46.12 1,680,572 +1.34(+2.99%)
Oct 29, 2018 44.51 45.63 44.46 44.78 1,395,246 +0.86(+1.96%)
Oct 26, 2018 44.27 44.75 43.80 43.92 1,370,700 -0.95(-2.12%)
Oct 25, 2018 44.15 45.69 44.15 44.87 1,693,788 +0.96(+2.19%)
Oct 24, 2018 45.66 45.79 43.84 43.91 2,418,521 -2.05(-4.46%)
Oct 23, 2018 46.00 47.70 45.62 45.96 2,045,761 -0.56(-1.20%)
Oct 22, 2018 48.65 48.65 46.35 46.52 2,718,608 -1.83(-3.78%)
Oct 19, 2018 48.20 49.06 47.88 48.35 1,289,100 +0.01(+0.02%)
Oct 18, 2018 48.62 49.37 48.20 48.34 946,324 -0.52(-1.06%)
Oct 17, 2018 48.92 49.47 48.18 48.86 1,087,760 -0.17(-0.35%)
Oct 16, 2018 49.09 49.09 48.26 49.03 727,784 +0.20(+0.41%)
Oct 15, 2018 48.80 49.35 48.34 48.83 828,068 +0.02(+0.04%)
Oct 12, 2018 49.98 50.03 47.49 48.81 1,152,000 -0.46(-0.93%)
Oct 11, 2018 50.19 50.77 49.24 49.27 1,365,063 -0.94(-1.87%)
Oct 10, 2018 51.37 51.65 50.17 50.21 1,305,196 -0.99(-1.93%)
Oct 09, 2018 51.23 51.72 51.00 51.20 822,536 -0.34(-0.66%)
Oct 08, 2018 51.18 51.69 50.91 51.54 438,510 +0.25(+0.49%)
Oct 05, 2018 52.16 52.16 51.18 51.29 567,900 -0.68(-1.31%)
Oct 04, 2018 51.80 52.46 51.49 51.97 704,957 +0.14(+0.27%)
Oct 03, 2018 51.24 52.05 50.94 51.83 819,385 +0.96(+1.89%)
Oct 02, 2018 51.06 51.43 50.33 50.87 871,350 -0.17(-0.33%)
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.