Cit Group Inc (NY: CIT )

50.19 USD -0.37 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 48.62 49.56 48.62 49.05 899,151 +0.29(+0.59%)
Sep 28, 2017 48.80 48.88 48.38 48.76 821,370 +0.03(+0.06%)
Sep 27, 2017 48.14 49.09 48.00 48.73 1,297,028 +1.07(+2.25%)
Sep 26, 2017 47.24 47.91 47.21 47.66 634,738 +0.43(+0.91%)
Sep 25, 2017 47.04 47.38 46.71 47.23 691,534 +0.28(+0.60%)
Sep 22, 2017 47.18 47.18 46.80 46.95 535,095 -0.32(-0.68%)
Sep 21, 2017 46.71 47.40 46.71 47.27 1,015,839 +0.58(+1.24%)
Sep 20, 2017 46.26 46.78 45.95 46.69 698,410 +0.39(+0.84%)
Sep 19, 2017 46.33 46.71 46.15 46.30 1,194,183 -0.03(-0.06%)
Sep 18, 2017 45.91 46.54 45.81 46.33 1,584,862 +0.51(+1.11%)
Sep 15, 2017 45.49 45.82 45.26 45.82 4,782,828 +0.29(+0.64%)
Sep 14, 2017 46.43 46.43 45.45 45.53 1,258,292 -0.81(-1.75%)
Sep 13, 2017 45.82 46.43 45.77 46.34 1,250,511 +0.41(+0.89%)
Sep 12, 2017 44.93 46.02 44.80 45.93 1,295,642 +1.17(+2.61%)
Sep 11, 2017 44.09 45.12 43.98 44.76 1,348,346 +1.08(+2.47%)
Sep 08, 2017 43.31 43.85 43.31 43.68 1,347,861 +0.38(+0.88%)
Sep 07, 2017 44.52 44.52 43.25 43.30 1,588,772 -1.28(-2.87%)
Sep 06, 2017 44.47 44.76 44.25 44.58 1,114,324 +0.30(+0.68%)
Sep 05, 2017 44.98 45.05 44.11 44.28 1,320,922 -0.96(-2.12%)
Sep 01, 2017 44.97 45.46 44.86 45.24 816,688 +0.39(+0.87%)
Aug 31, 2017 45.16 45.33 44.79 44.85 1,023,346 -0.16(-0.36%)
Aug 30, 2017 44.62 45.09 44.59 45.01 1,198,971 +0.44(+0.99%)
Aug 29, 2017 44.50 44.70 43.92 44.57 1,723,742 -0.33(-0.73%)
Aug 28, 2017 45.22 45.27 44.80 44.90 1,032,668 -0.27(-0.60%)
Aug 25, 2017 44.85 45.34 44.85 45.17 1,273,516 +0.38(+0.85%)
Aug 24, 2017 44.85 45.01 44.58 44.79 1,295,826 +0.10(+0.22%)
Aug 23, 2017 44.53 44.97 44.53 44.69 2,125,706 -0.14(-0.31%)
Aug 22, 2017 44.95 45.09 44.66 44.83 1,405,458 +0.02(+0.04%)
Aug 21, 2017 44.71 44.98 44.47 44.81 1,152,536 +0.07(+0.16%)
Aug 18, 2017 44.54 45.19 44.37 44.74 1,349,187 -0.03(-0.07%)
Aug 17, 2017 45.85 45.97 44.66 44.77 1,573,584 -1.26(-2.74%)
Aug 16, 2017 46.78 47.00 45.68 46.03 2,067,753 -0.59(-1.27%)
Aug 15, 2017 46.95 47.10 46.58 46.62 1,035,739 -0.08(-0.17%)
Aug 14, 2017 46.70 46.97 46.60 46.70 1,032,738 +0.40(+0.86%)
Aug 11, 2017 46.42 46.56 46.05 46.30 2,611,145 -0.11(-0.24%)
Aug 10, 2017 46.92 47.05 46.39 46.41 1,964,398 -0.83(-1.76%)
Aug 09, 2017 47.13 47.28 46.90 47.24 1,281,361 -0.26(-0.55%)
Aug 08, 2017 47.50 47.99 47.30 47.50 978,886 -0.01(-0.02%)
Aug 07, 2017 47.47 47.64 47.35 47.51 733,076 +0.03(+0.06%)
Aug 04, 2017 47.75 47.98 47.36 47.48 925,328 -0.02(-0.04%)
Aug 03, 2017 47.78 47.84 47.38 47.50 957,214 -0.27(-0.57%)
Aug 02, 2017 47.77 47.97 47.52 47.77 990,003 -0.13(-0.27%)
Aug 01, 2017 47.94 47.95 47.50 47.90 1,201,057 +0.25(+0.52%)
Jul 31, 2017 48.00 48.00 47.50 47.65 1,346,223 -0.19(-0.40%)
Jul 28, 2017 47.91 47.99 47.41 47.84 1,257,118 -0.06(-0.13%)
Jul 27, 2017 48.16 48.16 47.63 47.90 2,601,019 -0.22(-0.46%)
Jul 26, 2017 48.61 48.91 48.06 48.12 1,690,746 -0.48(-0.99%)
Jul 25, 2017 49.87 49.95 48.08 48.60 2,197,140 -0.30(-0.61%)
Jul 24, 2017 49.00 49.28 48.75 48.90 1,537,746 -0.09(-0.18%)
Jul 21, 2017 49.31 49.75 48.82 48.99 1,360,032 -0.46(-0.93%)
Jul 20, 2017 49.67 49.97 49.39 49.45 1,179,957 -0.21(-0.42%)
Jul 19, 2017 49.65 49.99 49.41 49.66 984,004 +0.09(+0.18%)
Jul 18, 2017 49.64 49.64 49.06 49.57 1,249,371 +0.00(+0.00%)
Jul 17, 2017 49.24 49.87 49.13 49.57 1,967,889 +0.89(+1.83%)
Jul 14, 2017 48.34 48.79 48.15 48.68 1,478,606 -0.02(-0.04%)
Jul 13, 2017 48.95 49.16 48.51 48.70 1,864,394 -0.09(-0.18%)
Jul 12, 2017 48.65 49.03 48.54 48.79 1,302,424 +0.13(+0.27%)
Jul 11, 2017 48.87 49.15 48.60 48.66 1,303,141 -0.25(-0.51%)
Jul 10, 2017 48.95 49.27 48.75 48.91 1,645,954 -0.17(-0.35%)
Jul 07, 2017 49.23 49.66 49.05 49.08 1,255,132 -0.05(-0.10%)
Jul 06, 2017 50.00 50.17 49.05 49.13 1,684,324 -0.91(-1.82%)
Jul 05, 2017 50.19 50.36 49.67 50.04 2,068,173 -0.12(-0.24%)
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.