Cit Group Inc (NY: CIT )

47.94 USD -1.12 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 44.01 44.65 42.82 43.00 2,680,011 -1.01(-2.29%)
Oct 29, 2015 44.79 44.95 43.98 44.01 2,080,434 -0.89(-1.98%)
Oct 28, 2015 44.40 45.09 44.04 44.90 2,362,298 +0.46(+1.04%)
Oct 27, 2015 45.18 45.41 44.24 44.44 1,672,940 -0.99(-2.18%)
Oct 26, 2015 45.69 45.93 44.91 45.43 1,626,995 -0.33(-0.72%)
Oct 23, 2015 46.50 46.51 45.58 45.76 2,303,249 -0.38(-0.82%)
Oct 22, 2015 43.89 46.29 43.89 46.14 6,327,274 +6.26(+15.70%)
Oct 21, 2015 40.44 40.52 39.18 39.88 3,916,119 -0.28(-0.70%)
Oct 20, 2015 40.88 41.24 40.13 40.16 2,828,202 -0.65(-1.59%)
Oct 19, 2015 40.66 41.36 40.50 40.81 2,615,345 +0.12(+0.29%)
Oct 16, 2015 41.19 41.20 40.45 40.69 2,183,554 -0.46(-1.12%)
Oct 15, 2015 40.89 41.37 40.75 41.15 2,172,394 +0.26(+0.64%)
Oct 14, 2015 41.42 41.87 40.74 40.89 1,283,020 -0.64(-1.54%)
Oct 13, 2015 41.74 42.04 41.50 41.53 586,162 -0.36(-0.86%)
Oct 12, 2015 41.84 42.24 41.74 41.89 577,983 -0.01(-0.02%)
Oct 09, 2015 42.31 42.63 41.65 41.90 812,656 -0.40(-0.95%)
Oct 08, 2015 42.20 42.41 41.88 42.30 795,883 +0.00(+0.00%)
Oct 07, 2015 42.56 43.16 42.09 42.30 1,105,533 +0.12(+0.28%)
Oct 06, 2015 41.36 42.58 40.97 42.18 1,906,293 +0.89(+2.16%)
Oct 05, 2015 40.45 41.30 40.34 41.29 5,092,386 +0.95(+2.35%)
Oct 02, 2015 39.85 40.34 39.28 40.34 2,584,921 -0.23(-0.57%)
Oct 01, 2015 40.28 40.62 39.90 40.57 1,437,155 +0.54(+1.35%)
Sep 30, 2015 40.10 40.28 39.43 40.03 1,338,946 +0.42(+1.06%)
Sep 29, 2015 39.89 39.93 39.33 39.61 1,312,329 -0.13(-0.33%)
Sep 28, 2015 40.86 40.88 39.70 39.74 1,588,835 -1.35(-3.29%)
Sep 25, 2015 41.59 41.65 40.87 41.09 1,090,829 -0.01(-0.02%)
Sep 24, 2015 40.95 41.23 40.78 41.10 1,420,786 -0.29(-0.70%)
Sep 23, 2015 41.80 41.81 41.24 41.39 862,915 -0.42(-1.00%)
Sep 22, 2015 41.68 41.89 41.43 41.81 1,393,629 -0.44(-1.04%)
Sep 21, 2015 42.29 42.66 42.05 42.25 1,040,905 +0.41(+0.98%)
Sep 18, 2015 41.79 41.90 41.56 41.84 3,825,814 -0.42(-0.99%)
Sep 17, 2015 42.88 43.07 42.16 42.26 1,269,022 -0.77(-1.79%)
Sep 16, 2015 43.02 43.27 42.81 43.03 939,636 +0.26(+0.61%)
Sep 15, 2015 42.36 42.88 42.10 42.77 1,119,767 +0.53(+1.25%)
Sep 14, 2015 42.54 42.76 42.06 42.24 878,204 -0.38(-0.89%)
Sep 11, 2015 42.83 42.94 42.29 42.62 1,281,271 -0.36(-0.84%)
Sep 10, 2015 42.59 43.22 42.56 42.98 967,258 +0.34(+0.80%)
Sep 09, 2015 43.16 43.46 42.60 42.64 1,498,356 +0.22(+0.52%)
Sep 08, 2015 42.34 42.51 41.99 42.42 1,668,009 +0.67(+1.60%)
Sep 04, 2015 41.97 41.75 41.75 41.75 1,006,100 -0.66(-1.56%)
Sep 03, 2015 42.53 42.90 42.21 42.41 1,232,957 +0.04(+0.09%)
Sep 02, 2015 42.36 42.63 41.91 42.37 1,796,823 +0.33(+0.78%)
Sep 01, 2015 43.12 43.14 41.93 42.04 1,615,229 -1.40(-3.22%)
Aug 31, 2015 43.66 43.82 43.26 43.44 1,421,165 -0.36(-0.82%)
Aug 28, 2015 43.64 44.07 43.53 43.80 1,072,754 +0.01(+0.02%)
Aug 27, 2015 43.49 44.15 43.28 43.79 1,785,675 +0.79(+1.84%)
Aug 26, 2015 42.88 43.09 42.12 43.00 1,929,298 +0.97(+2.31%)
Aug 25, 2015 43.63 43.63 41.84 42.03 2,454,473 -0.43(-1.01%)
Aug 24, 2015 41.87 43.48 41.06 42.46 3,599,711 -1.79(-4.05%)
Aug 21, 2015 44.64 45.08 44.25 44.25 1,804,110 -0.54(-1.21%)
Aug 20, 2015 45.55 45.71 44.78 44.79 1,788,388 -1.12(-2.44%)
Aug 19, 2015 46.19 46.28 45.79 45.91 1,106,021 -0.45(-0.97%)
Aug 18, 2015 46.35 46.50 46.14 46.36 1,055,511 +0.11(+0.24%)
Aug 17, 2015 46.29 46.34 45.80 46.25 1,616,863 -0.37(-0.79%)
Aug 14, 2015 46.50 46.80 46.27 46.62 1,141,420 +0.18(+0.39%)
Aug 13, 2015 46.41 47.74 46.14 46.44 1,681,189 -0.17(-0.36%)
Aug 12, 2015 46.38 46.66 45.62 46.61 1,986,228 -0.18(-0.38%)
Aug 11, 2015 46.97 47.30 46.67 46.79 1,628,836 -0.65(-1.37%)
Aug 10, 2015 46.85 47.59 46.75 47.44 1,408,984 +0.73(+1.56%)
Aug 07, 2015 46.62 46.94 46.40 46.71 1,544,951 +0.00(+0.00%)
Aug 06, 2015 46.93 47.11 46.44 46.71 1,637,754 -0.13(-0.28%)
Aug 05, 2015 47.07 47.31 46.59 46.84 2,363,744 -0.14(-0.30%)
Aug 04, 2015 46.99 47.28 46.88 46.98 2,563,172 -0.10(-0.21%)
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.