Cit Group Inc (NY: CIT )

52.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 24, 2021 51.90 52.37 51.65 52.00 629,365 +0.11(+0.21%)
Sep 23, 2021 51.28 52.33 51.07 51.89 499,876 +1.15(+2.27%)
Sep 22, 2021 50.52 51.31 50.41 50.74 494,471 +0.86(+1.72%)
Sep 21, 2021 50.19 50.34 49.47 49.88 434,522 -0.31(-0.62%)
Sep 20, 2021 49.11 50.20 49.11 50.19 616,851 -0.37(-0.73%)
Sep 17, 2021 50.80 50.80 50.10 50.56 1,583,441 +0.08(+0.16%)
Sep 16, 2021 51.50 51.50 50.43 50.48 466,097 -0.56(-1.10%)
Sep 15, 2021 51.45 51.88 50.74 51.04 534,176 -0.43(-0.84%)
Sep 14, 2021 53.08 53.31 51.14 51.47 512,099 -1.28(-2.43%)
Sep 13, 2021 53.72 53.72 52.13 52.75 371,164 -0.31(-0.58%)
Sep 10, 2021 54.19 54.19 53.03 53.06 297,672 -0.56(-1.04%)
Sep 09, 2021 54.06 54.75 53.55 53.62 498,519 -0.55(-1.02%)
Sep 08, 2021 54.21 55.07 54.08 54.17 576,980 -0.60(-1.10%)
Sep 07, 2021 54.92 56.01 54.66 54.77 475,894 -0.25(-0.45%)
Sep 03, 2021 56.15 56.27 54.96 55.02 320,990 -1.15(-2.05%)
Sep 02, 2021 56.03 56.62 55.52 56.17 431,939 +0.32(+0.57%)
Sep 01, 2021 55.79 56.47 54.81 55.85 542,697 +0.43(+0.78%)
Aug 31, 2021 55.13 55.56 54.28 55.42 1,971,627 +0.41(+0.75%)
Aug 30, 2021 55.23 55.25 54.65 55.01 480,618 -0.04(-0.07%)
Aug 27, 2021 53.93 55.14 53.57 55.05 602,882 +1.47(+2.74%)
Aug 26, 2021 53.93 54.34 53.08 53.58 415,268 -0.10(-0.19%)
Aug 25, 2021 53.57 54.51 53.07 53.68 538,537 +0.58(+1.09%)
Aug 24, 2021 53.37 53.71 52.85 53.10 495,423 +0.10(+0.19%)
Aug 23, 2021 52.58 53.33 52.58 53.00 352,122 +0.57(+1.09%)
Aug 20, 2021 51.13 52.47 50.88 52.43 444,133 +1.31(+2.56%)
Aug 19, 2021 50.49 51.42 50.19 51.12 584,126 -0.21(-0.41%)
Aug 18, 2021 52.04 52.66 51.25 51.33 362,153 -0.80(-1.53%)
Aug 17, 2021 51.82 52.49 51.42 52.13 326,972 -0.31(-0.59%)
Aug 16, 2021 52.21 52.77 51.71 52.44 220,316 -0.45(-0.85%)
Aug 13, 2021 54.63 54.63 52.69 52.89 251,250 -1.33(-2.45%)
Aug 12, 2021 54.52 54.55 53.62 54.22 350,937 -0.34(-0.62%)
Aug 11, 2021 54.21 54.57 53.49 54.56 498,599 +1.16(+2.17%)
Aug 10, 2021 51.91 53.62 51.91 53.40 397,448 +1.07(+2.04%)
Aug 09, 2021 52.57 53.11 51.78 52.33 548,418 -0.44(-0.83%)
Aug 06, 2021 51.81 53.17 51.56 52.77 979,959 +2.01(+3.96%)
Aug 05, 2021 49.96 50.98 49.94 50.76 545,516 +1.20(+2.42%)
Aug 04, 2021 47.87 49.81 47.70 49.56 676,642 +0.94(+1.93%)
Aug 03, 2021 47.43 48.66 45.78 48.62 947,810 +1.32(+2.79%)
Aug 02, 2021 48.58 49.64 46.85 47.30 1,054,365 -0.94(-1.95%)
Jul 30, 2021 48.29 49.33 47.72 48.24 638,684 -0.49(-1.01%)
Jul 29, 2021 48.73 49.14 48.37 48.73 422,123 +0.01(+0.02%)
Jul 28, 2021 48.60 49.32 47.72 48.72 472,500 +0.43(+0.89%)
Jul 27, 2021 47.97 48.71 47.56 48.29 447,490 -0.03(-0.06%)
Jul 26, 2021 48.31 48.89 47.78 48.32 463,710 +0.47(+0.98%)
Jul 23, 2021 47.94 47.94 47.19 47.85 296,487 +0.58(+1.23%)
Jul 22, 2021 48.22 48.22 47.22 47.27 467,729 -0.90(-1.87%)
Jul 21, 2021 47.75 48.80 47.45 48.17 620,008 +1.31(+2.80%)
Jul 20, 2021 45.32 48.13 45.32 46.86 946,652 +1.19(+2.61%)
Jul 19, 2021 45.68 46.17 45.11 45.67 877,213 -1.48(-3.14%)
Jul 16, 2021 49.49 49.49 47.14 47.15 728,949 -1.74(-3.56%)
Jul 15, 2021 47.35 48.97 47.35 48.89 693,435 +0.90(+1.88%)
Jul 14, 2021 47.84 49.13 47.57 47.99 3,131,322 +0.57(+1.20%)
Jul 13, 2021 47.61 48.11 47.19 47.42 1,597,125 -0.53(-1.11%)
Jul 12, 2021 47.50 48.43 47.26 47.95 803,837 -0.22(-0.46%)
Jul 09, 2021 48.54 48.65 47.35 48.17 2,191,147 +0.85(+1.80%)
Jul 08, 2021 47.29 48.46 46.96 47.32 1,026,538 -1.06(-2.19%)
Jul 07, 2021 48.27 49.50 48.15 48.38 1,109,751 -0.56(-1.14%)
Jul 06, 2021 50.00 50.17 48.48 48.94 722,945 -1.34(-2.67%)
Jul 02, 2021 51.98 52.00 50.19 50.28 569,768 -1.82(-3.49%)
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.