Cit Group Inc (NY: CIT )

52.90 USD +0.38 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 44.71 44.83 44.30 44.48 1,831,194 -0.25(-0.56%)
May 29, 2014 44.65 44.84 44.40 44.73 1,593,223 +0.11(+0.25%)
May 28, 2014 44.62 44.78 44.40 44.62 1,531,658 +0.04(+0.09%)
May 27, 2014 44.73 44.84 44.29 44.58 2,078,888 +0.05(+0.11%)
May 23, 2014 44.78 44.53 44.53 44.53 1,358,100 -0.32(-0.71%)
May 22, 2014 44.42 45.07 44.42 44.85 3,087,250 +0.58(+1.31%)
May 21, 2014 43.41 44.36 43.37 44.27 2,959,501 +0.92(+2.12%)
May 20, 2014 43.89 44.07 43.34 43.35 3,010,250 -0.65(-1.48%)
May 19, 2014 42.88 44.16 42.73 44.00 2,973,326 +1.30(+3.04%)
May 16, 2014 42.21 42.80 42.19 42.70 2,984,880 +0.50(+1.18%)
May 15, 2014 41.54 42.30 41.06 42.20 3,258,997 +0.68(+1.64%)
May 14, 2014 41.80 42.00 41.49 41.52 2,986,083 -0.49(-1.17%)
May 13, 2014 41.92 42.16 41.90 42.01 3,204,600 +0.06(+0.14%)
May 12, 2014 41.89 41.98 41.73 41.95 3,188,064 +0.25(+0.60%)
May 09, 2014 41.90 42.05 41.59 41.70 1,579,254 -0.16(-0.38%)
May 08, 2014 41.82 42.33 41.70 41.86 1,512,110 -0.14(-0.33%)
May 07, 2014 42.00 42.14 41.51 42.00 2,603,447 +0.06(+0.14%)
May 06, 2014 42.12 42.44 41.62 41.94 2,349,214 -0.34(-0.80%)
May 05, 2014 43.00 43.05 42.19 42.28 2,216,971 -0.98(-2.27%)
May 02, 2014 43.37 43.50 43.00 43.26 1,827,948 +0.05(+0.12%)
May 01, 2014 43.12 43.54 43.00 43.21 2,765,594 +0.16(+0.37%)
Apr 30, 2014 43.21 43.53 43.00 43.05 3,452,296 -0.56(-1.28%)
Apr 29, 2014 43.01 43.87 42.50 43.61 5,400,379 -2.65(-5.73%)
Apr 28, 2014 46.52 46.65 45.81 46.26 2,953,988 -0.11(-0.24%)
Apr 25, 2014 46.72 46.88 46.33 46.37 990,852 -0.42(-0.90%)
Apr 24, 2014 46.88 46.90 46.48 46.79 1,071,971 +0.13(+0.28%)
Apr 23, 2014 46.68 46.79 46.57 46.66 779,596 -0.05(-0.11%)
Apr 22, 2014 46.58 47.15 46.51 46.71 1,971,748 +0.24(+0.52%)
Apr 21, 2014 46.37 46.65 46.24 46.47 1,041,687 +0.05(+0.11%)
Apr 17, 2014 46.93 46.42 46.42 46.42 3,235,100 -0.34(-0.73%)
Apr 16, 2014 46.99 47.11 46.47 46.76 1,857,093 +0.05(+0.11%)
Apr 15, 2014 46.87 47.00 46.27 46.71 2,135,396 -0.03(-0.06%)
Apr 14, 2014 47.11 47.22 46.31 46.74 1,639,437 +0.13(+0.28%)
Apr 11, 2014 47.24 47.57 46.58 46.61 1,567,283 -0.78(-1.65%)
Apr 10, 2014 47.80 48.13 47.27 47.39 1,586,052 -0.60(-1.25%)
Apr 09, 2014 48.46 48.50 47.83 47.99 2,410,679 -0.22(-0.46%)
Apr 08, 2014 48.25 48.47 47.99 48.21 1,050,233 -0.05(-0.10%)
Apr 07, 2014 49.00 49.05 48.02 48.26 1,198,553 -0.81(-1.65%)
Apr 04, 2014 49.58 49.94 49.01 49.07 1,051,144 -0.28(-0.57%)
Apr 03, 2014 49.73 49.82 49.25 49.35 1,188,576 -0.30(-0.60%)
Apr 02, 2014 49.75 49.94 49.55 49.65 950,940 -0.24(-0.48%)
Apr 01, 2014 49.19 49.94 49.12 49.89 1,706,616 +0.87(+1.77%)
Mar 31, 2014 49.30 49.31 48.82 49.02 1,096,468 +0.18(+0.37%)
Mar 28, 2014 48.70 49.28 48.46 48.84 743,533 +0.22(+0.45%)
Mar 27, 2014 48.88 49.04 48.39 48.62 1,443,764 -0.42(-0.86%)
Mar 26, 2014 49.83 49.90 49.00 49.04 826,230 -0.53(-1.07%)
Mar 25, 2014 49.80 49.91 49.51 49.57 1,031,400 +0.02(+0.04%)
Mar 24, 2014 49.74 49.90 49.34 49.55 1,413,647 +0.00(+0.00%)
Mar 21, 2014 50.00 50.23 49.39 49.55 1,508,162 -0.33(-0.66%)
Mar 20, 2014 49.02 50.00 48.90 49.88 1,322,578 +0.81(+1.65%)
Mar 19, 2014 48.83 49.29 48.63 49.07 952,737 +0.25(+0.51%)
Mar 18, 2014 48.44 48.96 48.44 48.82 1,075,398 +0.39(+0.81%)
Mar 17, 2014 48.58 48.92 48.08 48.43 959,427 +0.14(+0.29%)
Mar 14, 2014 47.86 48.45 47.75 48.29 1,150,517 +0.13(+0.27%)
Mar 13, 2014 48.93 49.07 48.11 48.16 852,800 -0.60(-1.23%)
Mar 12, 2014 48.60 48.79 48.36 48.76 941,248 -0.08(-0.16%)
Mar 11, 2014 48.53 49.05 48.15 48.84 2,233,137 +0.43(+0.89%)
Mar 10, 2014 48.44 48.57 48.08 48.41 736,529 -0.15(-0.31%)
Mar 07, 2014 48.80 49.19 48.52 48.56 933,013 -0.06(-0.12%)
Mar 06, 2014 48.53 48.94 48.41 48.62 888,222 +0.31(+0.64%)
Mar 05, 2014 48.52 48.74 48.18 48.31 1,069,120 -0.28(-0.58%)
Mar 04, 2014 48.80 49.16 48.59 48.59 1,222,011 +0.29(+0.60%)
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.