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 (%)
Jun 29, 2012 35.67 35.78 34.99 35.64 1,431,086 +0.54(+1.54%)
Jun 28, 2012 34.76 35.23 34.37 35.10 1,668,539 +0.11(+0.31%)
Jun 27, 2012 34.57 35.08 34.38 34.99 871,480 +0.49(+1.42%)
Jun 26, 2012 34.37 34.71 34.25 34.50 1,440,900 +0.15(+0.44%)
Jun 25, 2012 34.13 34.54 33.91 34.35 1,068,403 -0.10(-0.29%)
Jun 22, 2012 34.49 34.87 34.41 34.45 1,939,032 +0.20(+0.58%)
Jun 21, 2012 34.50 34.79 34.19 34.25 1,678,753 -0.21(-0.61%)
Jun 20, 2012 34.17 34.60 34.17 34.46 794,647 +0.20(+0.58%)
Jun 19, 2012 33.36 34.48 33.33 34.26 1,218,511 +1.05(+3.16%)
Jun 18, 2012 33.20 33.37 33.00 33.21 809,527 -0.20(-0.60%)
Jun 15, 2012 33.80 33.85 33.08 33.41 2,947,964 -0.41(-1.21%)
Jun 14, 2012 33.93 34.13 33.45 33.82 1,301,977 +0.08(+0.24%)
Jun 13, 2012 33.89 34.24 33.65 33.74 2,439,932 -0.21(-0.62%)
Jun 12, 2012 34.02 34.12 33.55 33.95 3,121,112 +0.04(+0.12%)
Jun 11, 2012 34.84 35.01 33.88 33.91 1,460,053 -0.62(-1.80%)
Jun 08, 2012 34.22 34.53 34.00 34.53 867,030 +0.14(+0.41%)
Jun 07, 2012 34.88 35.38 34.21 34.39 928,585 -0.01(-0.03%)
Jun 06, 2012 34.04 34.45 33.88 34.40 1,165,158 +0.79(+2.35%)
Jun 05, 2012 33.10 33.63 33.02 33.61 1,123,748 +0.43(+1.30%)
Jun 04, 2012 32.71 33.43 32.62 33.18 2,084,372 +0.61(+1.87%)
Jun 01, 2012 33.54 33.64 32.29 32.57 1,881,264 -1.62(-4.74%)
May 31, 2012 34.13 34.46 33.74 34.19 890,408 +0.09(+0.26%)
May 30, 2012 34.64 34.65 33.55 34.10 1,331,092 -0.87(-2.49%)
May 29, 2012 35.15 35.15 34.37 34.97 1,099,363 +0.18(+0.52%)
May 25, 2012 35.06 35.15 34.64 34.79 610,461 -0.37(-1.05%)
May 24, 2012 34.42 35.21 34.30 35.16 1,122,590 +0.84(+2.45%)
May 23, 2012 34.36 34.47 33.73 34.32 1,163,259 -0.36(-1.04%)
May 22, 2012 34.64 35.15 34.36 34.68 1,735,331 +0.18(+0.52%)
May 21, 2012 33.74 34.72 33.69 34.50 1,428,327 +0.91(+2.71%)
May 18, 2012 34.35 34.38 33.17 33.59 1,763,588 -0.66(-1.93%)
May 17, 2012 35.55 35.55 33.86 34.25 2,647,776 -1.28(-3.60%)
May 16, 2012 35.83 36.23 35.49 35.53 1,178,910 -0.27(-0.75%)
May 15, 2012 36.34 36.51 35.53 35.80 1,568,883 -0.65(-1.78%)
May 14, 2012 36.63 37.07 36.40 36.45 1,229,043 -0.65(-1.75%)
May 11, 2012 36.27 37.15 36.01 37.10 1,180,584 +0.42(+1.15%)
May 10, 2012 37.17 37.39 36.61 36.68 800,093 -0.16(-0.43%)
May 09, 2012 36.71 37.23 36.43 36.84 1,284,548 -0.46(-1.23%)
May 08, 2012 37.51 37.59 36.81 37.30 1,810,672 -0.54(-1.43%)
May 07, 2012 38.13 38.53 37.51 37.84 1,372,152 -0.28(-0.73%)
May 04, 2012 38.46 38.51 37.23 38.12 1,823,844 -0.74(-1.90%)
May 03, 2012 37.55 39.14 37.46 38.86 3,020,921 +1.42(+3.79%)
May 02, 2012 37.78 37.88 37.18 37.44 1,475,083 -0.26(-0.69%)
May 01, 2012 37.68 38.09 37.60 37.70 963,071 -0.15(-0.40%)
Apr 30, 2012 38.00 38.00 37.49 37.85 773,274 -0.12(-0.32%)
Apr 27, 2012 38.03 38.27 37.49 37.97 1,111,757 +0.00(+0.00%)
Apr 26, 2012 37.61 38.19 37.50 37.97 1,252,705 +0.39(+1.04%)
Apr 25, 2012 39.00 39.03 37.24 37.58 1,908,252 -1.16(-2.99%)
Apr 24, 2012 37.67 38.91 36.82 38.74 2,837,763 -0.45(-1.15%)
Apr 23, 2012 39.22 39.54 39.00 39.19 1,136,364 -0.66(-1.66%)
Apr 20, 2012 40.19 40.24 39.61 39.85 710,214 -0.14(-0.35%)
Apr 19, 2012 39.76 40.13 39.43 39.99 895,824 +0.16(+0.40%)
Apr 18, 2012 40.03 40.38 39.82 39.83 458,226 -0.40(-0.99%)
Apr 17, 2012 40.22 40.64 40.13 40.23 1,082,508 +0.41(+1.03%)
Apr 16, 2012 40.07 40.38 39.62 39.82 703,451 -0.02(-0.05%)
Apr 13, 2012 40.82 40.82 39.76 39.84 736,430 -0.99(-2.42%)
Apr 12, 2012 40.49 41.31 40.45 40.83 1,255,827 +0.49(+1.21%)
Apr 11, 2012 39.28 40.55 39.22 40.34 1,478,516 +1.51(+3.89%)
Apr 10, 2012 40.39 40.39 38.70 38.83 1,356,327 -1.55(-3.84%)
Apr 09, 2012 40.25 40.50 39.92 40.38 655,241 -0.45(-1.10%)
Apr 05, 2012 40.90 41.16 40.66 40.83 601,159 -0.26(-0.63%)
Apr 04, 2012 41.05 41.39 40.91 41.09 857,916 -0.44(-1.06%)
Apr 03, 2012 41.54 41.70 41.08 41.53 791,237 -0.07(-0.17%)
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.