Cit Group Inc (NY: CIT )

52.08 USD +0.59 (+1.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 47.84 48.52 47.72 48.47 987,788 +0.46(+0.96%)
Sep 26, 2013 48.10 48.24 47.82 48.01 1,030,129 +0.02(+0.04%)
Sep 25, 2013 47.87 48.16 47.68 47.99 1,220,480 +0.24(+0.50%)
Sep 24, 2013 47.77 48.55 47.22 47.75 3,073,019 +0.91(+1.94%)
Sep 23, 2013 47.67 47.80 46.78 46.84 1,986,036 -1.08(-2.25%)
Sep 20, 2013 49.47 49.51 47.72 47.92 3,089,563 -1.62(-3.27%)
Sep 19, 2013 49.95 50.00 49.24 49.54 1,049,181 -0.31(-0.62%)
Sep 18, 2013 49.93 50.04 49.47 49.85 909,389 +0.06(+0.12%)
Sep 17, 2013 49.65 49.85 49.31 49.79 998,745 +0.11(+0.22%)
Sep 16, 2013 50.04 50.14 49.65 49.68 507,494 +0.15(+0.30%)
Sep 13, 2013 49.45 49.63 49.25 49.53 881,302 +0.22(+0.45%)
Sep 12, 2013 49.57 49.91 49.23 49.31 778,005 -0.30(-0.60%)
Sep 11, 2013 49.53 49.98 49.23 49.61 804,492 -0.27(-0.54%)
Sep 10, 2013 49.64 50.06 49.64 49.88 881,966 +0.37(+0.75%)
Sep 09, 2013 49.21 49.65 48.83 49.51 611,346 +0.34(+0.69%)
Sep 06, 2013 49.73 49.73 48.69 49.17 735,450 -0.12(-0.24%)
Sep 05, 2013 48.43 49.44 48.43 49.29 873,505 +0.80(+1.65%)
Sep 04, 2013 48.25 48.69 48.12 48.49 1,224,929 +0.21(+0.43%)
Sep 03, 2013 48.48 48.87 48.01 48.28 1,255,044 +0.41(+0.86%)
Aug 30, 2013 47.59 47.87 47.28 47.87 689,531 +0.19(+0.40%)
Aug 29, 2013 47.50 48.05 47.46 47.68 602,479 +0.26(+0.55%)
Aug 28, 2013 47.52 47.66 47.00 47.42 657,096 -0.09(-0.19%)
Aug 27, 2013 48.00 48.10 47.39 47.51 918,104 -1.09(-2.24%)
Aug 26, 2013 48.80 49.09 48.49 48.60 800,684 -0.22(-0.45%)
Aug 23, 2013 49.26 49.26 48.74 48.82 499,239 -0.18(-0.37%)
Aug 22, 2013 48.39 49.65 48.39 49.00 909,631 +0.71(+1.47%)
Aug 21, 2013 48.69 48.69 48.11 48.29 743,744 -0.49(-1.00%)
Aug 20, 2013 48.70 48.99 48.45 48.78 1,164,048 +0.08(+0.16%)
Aug 19, 2013 49.41 49.48 48.65 48.70 905,528 -0.83(-1.68%)
Aug 16, 2013 49.27 49.90 49.12 49.53 889,342 +0.21(+0.43%)
Aug 15, 2013 49.28 49.50 48.58 49.32 789,548 -0.34(-0.68%)
Aug 14, 2013 49.46 50.02 49.04 49.66 607,801 +0.17(+0.34%)
Aug 13, 2013 49.96 50.07 49.46 49.49 853,991 -0.41(-0.82%)
Aug 12, 2013 49.83 50.31 49.68 49.90 327,417 -0.16(-0.32%)
Aug 09, 2013 50.25 50.45 50.05 50.06 482,630 -0.22(-0.44%)
Aug 08, 2013 50.07 50.62 49.93 50.28 1,110,493 +0.58(+1.17%)
Aug 07, 2013 49.97 50.15 49.49 49.70 854,539 -0.39(-0.78%)
Aug 06, 2013 50.91 50.91 49.87 50.09 932,349 -0.89(-1.75%)
Aug 05, 2013 51.16 51.29 50.76 50.98 545,691 -0.35(-0.68%)
Aug 02, 2013 51.25 51.52 50.83 51.33 677,441 +0.08(+0.16%)
Aug 01, 2013 50.59 51.28 50.49 51.25 1,141,745 +1.14(+2.27%)
Jul 31, 2013 51.16 51.26 50.09 50.11 1,565,846 -0.75(-1.47%)
Jul 30, 2013 50.47 51.08 50.32 50.86 1,442,778 +0.54(+1.07%)
Jul 29, 2013 50.17 50.49 49.97 50.32 1,003,853 +0.02(+0.04%)
Jul 26, 2013 49.50 50.42 49.49 50.30 1,783,369 +0.40(+0.80%)
Jul 25, 2013 50.10 50.39 49.78 49.90 1,608,074 -0.29(-0.58%)
Jul 24, 2013 50.32 50.76 49.87 50.19 3,031,907 +0.08(+0.16%)
Jul 23, 2013 49.07 51.36 49.07 50.11 4,584,211 +1.11(+2.27%)
Jul 22, 2013 48.86 49.10 48.40 49.00 2,285,054 +0.60(+1.24%)
Jul 19, 2013 48.48 48.66 48.19 48.40 812,229 -0.21(-0.43%)
Jul 18, 2013 48.46 48.77 48.42 48.61 1,492,738 +0.29(+0.60%)
Jul 17, 2013 48.44 48.55 48.10 48.32 804,095 -0.12(-0.25%)
Jul 16, 2013 48.94 49.45 48.26 48.44 1,491,292 -0.54(-1.10%)
Jul 15, 2013 49.10 49.10 48.50 48.98 1,258,901 -0.02(-0.04%)
Jul 12, 2013 49.25 49.29 48.65 49.00 1,042,661 -0.15(-0.31%)
Jul 11, 2013 49.79 49.97 49.01 49.15 1,430,023 -0.21(-0.43%)
Jul 10, 2013 49.34 49.57 49.04 49.36 1,765,121 +0.19(+0.39%)
Jul 09, 2013 49.11 49.67 48.81 49.17 3,349,466 +0.36(+0.74%)
Jul 08, 2013 48.80 48.88 48.50 48.81 1,236,123 +0.21(+0.43%)
Jul 05, 2013 48.44 48.74 48.28 48.60 933,076 +0.59(+1.23%)
Jul 03, 2013 47.58 48.01 47.54 48.01 637,235 +0.19(+0.40%)
Jul 02, 2013 47.54 48.12 47.54 47.82 1,176,047 +0.24(+0.50%)
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.