Cit Group Inc (NY: CIT )

48.24 USD -0.49 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 51.54 51.85 51.40 51.61 971,500 -0.11(-0.21%)
Sep 27, 2018 51.82 51.94 51.56 51.72 1,000,204 -0.04(-0.08%)
Sep 26, 2018 53.07 53.14 51.68 51.76 957,321 -1.15(-2.17%)
Sep 25, 2018 53.14 53.14 52.64 52.91 999,080 -0.10(-0.19%)
Sep 24, 2018 53.85 54.00 52.93 53.01 919,300 -0.84(-1.56%)
Sep 21, 2018 54.15 54.48 53.84 53.85 2,783,700 -0.44(-0.81%)
Sep 20, 2018 54.02 54.55 53.99 54.29 735,006 +0.49(+0.91%)
Sep 19, 2018 53.07 54.01 52.95 53.80 560,250 +0.91(+1.72%)
Sep 18, 2018 53.11 53.62 52.79 52.89 870,639 -0.37(-0.69%)
Sep 17, 2018 53.56 53.63 53.05 53.26 624,782 -0.12(-0.22%)
Sep 14, 2018 53.21 53.61 53.15 53.38 701,900 +0.18(+0.34%)
Sep 13, 2018 53.94 54.20 53.15 53.20 587,902 -0.66(-1.23%)
Sep 12, 2018 54.43 54.66 53.58 53.86 414,773 -0.62(-1.14%)
Sep 11, 2018 53.97 54.83 53.97 54.48 480,908 +0.32(+0.59%)
Sep 10, 2018 54.37 54.80 54.13 54.16 474,564 -0.04(-0.07%)
Sep 07, 2018 54.40 54.52 54.03 54.20 547,700 -0.07(-0.13%)
Sep 06, 2018 54.42 54.65 54.08 54.27 451,510 -0.19(-0.35%)
Sep 05, 2018 54.45 54.76 54.22 54.46 357,672 +0.11(+0.20%)
Sep 04, 2018 54.13 54.47 53.80 54.35 476,100 +0.11(+0.20%)
Aug 31, 2018 54.24 54.24 54.24 0 +0.40(+0.74%)
Aug 30, 2018 54.14 54.27 53.75 53.84 485,948 -0.44(-0.81%)
Aug 29, 2018 54.19 54.42 53.71 54.28 366,211 +0.24(+0.44%)
Aug 28, 2018 54.21 54.35 53.75 54.04 399,259 -0.05(-0.09%)
Aug 27, 2018 53.77 54.68 53.63 54.09 611,478 -0.67(-1.22%)
Aug 24, 2018 55.07 55.23 54.68 54.76 831,700 -0.03(-0.05%)
Aug 23, 2018 55.15 55.19 54.61 54.79 476,870 -0.48(-0.87%)
Aug 22, 2018 55.01 55.48 54.81 55.27 547,094 +0.16(+0.29%)
Aug 21, 2018 54.50 55.34 54.44 55.11 807,494 +0.74(+1.36%)
Aug 20, 2018 53.99 54.52 53.87 54.37 381,924 +0.33(+0.61%)
Aug 17, 2018 53.94 54.31 53.77 54.04 674,900 -0.04(-0.07%)
Aug 16, 2018 53.68 54.32 53.68 54.08 436,426 +0.57(+1.07%)
Aug 15, 2018 53.85 54.08 53.25 53.51 536,814 -0.53(-0.98%)
Aug 14, 2018 53.35 54.16 53.35 54.04 473,559 +0.70(+1.31%)
Aug 13, 2018 53.69 53.99 53.26 53.34 591,117 -0.41(-0.76%)
Aug 10, 2018 53.34 53.91 53.00 53.75 566,700 -0.19(-0.35%)
Aug 09, 2018 54.01 54.21 53.80 53.94 621,037 -0.32(-0.59%)
Aug 08, 2018 53.69 54.37 53.58 54.26 527,180 +0.58(+1.08%)
Aug 07, 2018 53.64 54.36 53.64 53.68 694,510 +0.11(+0.21%)
Aug 06, 2018 53.44 53.73 53.22 53.57 464,769 +0.13(+0.24%)
Aug 03, 2018 53.38 53.65 53.20 53.44 498,100 -0.03(-0.06%)
Aug 02, 2018 53.13 53.57 52.98 53.47 572,324 +0.05(+0.09%)
Aug 01, 2018 52.98 53.86 52.88 53.42 600,157 +0.49(+0.93%)
Jul 31, 2018 52.95 53.20 52.47 52.93 889,897 +0.15(+0.28%)
Jul 30, 2018 52.97 53.34 52.76 52.78 692,413 -0.14(-0.26%)
Jul 27, 2018 52.71 53.30 52.60 52.92 681,300 +0.12(+0.23%)
Jul 26, 2018 53.08 53.49 52.72 52.80 1,067,182 -0.21(-0.40%)
Jul 25, 2018 53.11 53.56 52.79 53.01 1,032,287 -0.07(-0.13%)
Jul 24, 2018 53.37 53.71 52.33 53.08 1,808,180 +0.35(+0.66%)
Jul 23, 2018 52.13 52.95 52.11 52.73 1,202,591 +0.49(+0.94%)
Jul 20, 2018 52.46 52.55 51.98 52.24 981,134 -0.08(-0.15%)
Jul 19, 2018 52.45 52.70 52.07 52.32 886,014 -0.32(-0.61%)
Jul 18, 2018 52.09 52.83 51.95 52.64 912,768 +0.48(+0.92%)
Jul 17, 2018 51.83 52.59 51.74 52.16 1,147,346 +0.23(+0.44%)
Jul 16, 2018 52.04 52.53 51.48 51.93 1,246,310 -0.02(-0.04%)
Jul 13, 2018 51.84 52.30 51.26 51.95 1,176,070 -0.16(-0.31%)
Jul 12, 2018 52.42 52.42 51.72 52.11 1,693,149 +0.07(+0.13%)
Jul 11, 2018 51.98 52.32 51.90 52.04 592,330 -0.10(-0.19%)
Jul 10, 2018 52.78 52.98 51.90 52.14 1,125,180 -0.62(-1.18%)
Jul 09, 2018 51.98 52.90 51.98 52.76 1,062,274 +1.12(+2.17%)
Jul 06, 2018 50.87 51.86 50.53 51.64 1,056,488 +0.74(+1.45%)
Jul 05, 2018 50.83 50.83 50.47 50.90 978,778 +0.38(+0.75%)
Jul 03, 2018 50.52 50.52 50.52 0 -0.19(-0.37%)
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.