Cit Group Inc (NY: CIT )

52.00 USD -0.08 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 46.89 47.04 46.40 46.49 1,585,112 +0.01(+0.02%)
Jun 29, 2015 46.90 47.05 46.40 46.48 2,166,885 -0.59(-1.25%)
Jun 26, 2015 47.45 47.63 47.04 47.07 1,619,146 -0.24(-0.51%)
Jun 25, 2015 47.77 47.87 47.28 47.31 1,406,158 -0.39(-0.82%)
Jun 24, 2015 47.68 48.03 47.47 47.70 1,251,656 -0.13(-0.27%)
Jun 23, 2015 47.61 47.99 47.23 47.83 838,191 +0.34(+0.72%)
Jun 22, 2015 47.57 47.72 47.20 47.49 797,339 +0.35(+0.74%)
Jun 19, 2015 47.06 47.18 46.90 47.14 1,106,414 +0.06(+0.13%)
Jun 18, 2015 47.00 47.20 46.73 47.08 736,274 +0.09(+0.19%)
Jun 17, 2015 47.16 47.23 46.92 46.99 765,316 -0.04(-0.09%)
Jun 16, 2015 47.28 47.55 46.98 47.03 1,177,472 -0.35(-0.74%)
Jun 15, 2015 47.00 47.62 46.95 47.38 1,078,773 +0.10(+0.21%)
Jun 12, 2015 47.33 47.61 47.11 47.28 1,164,458 -0.14(-0.30%)
Jun 11, 2015 47.54 47.62 47.10 47.42 1,636,304 -0.07(-0.15%)
Jun 10, 2015 46.89 47.56 46.80 47.49 1,239,848 +0.87(+1.87%)
Jun 09, 2015 46.73 46.93 46.56 46.62 1,553,965 -0.12(-0.26%)
Jun 08, 2015 46.92 47.13 46.66 46.74 1,007,702 -0.11(-0.23%)
Jun 05, 2015 47.00 47.22 46.65 46.85 737,970 +0.20(+0.43%)
Jun 04, 2015 46.98 47.09 46.58 46.65 912,420 -0.48(-1.02%)
Jun 03, 2015 46.68 47.16 46.65 47.13 598,148 +0.64(+1.38%)
Jun 02, 2015 45.95 46.62 45.95 46.49 496,577 +0.52(+1.13%)
Jun 01, 2015 46.29 46.46 45.77 45.97 1,659,033 -0.29(-0.63%)
May 29, 2015 46.60 46.62 46.16 46.26 1,780,847 -0.25(-0.54%)
May 28, 2015 46.65 46.73 46.37 46.51 824,289 -0.20(-0.43%)
May 27, 2015 46.36 46.84 46.22 46.71 953,781 +0.50(+1.08%)
May 26, 2015 46.03 46.27 45.88 46.21 951,384 +0.17(+0.37%)
May 22, 2015 46.19 46.04 46.04 46.04 438,900 -0.20(-0.43%)
May 21, 2015 46.27 46.55 46.06 46.24 542,885 -0.16(-0.34%)
May 20, 2015 46.54 46.60 46.30 46.40 745,357 -0.14(-0.30%)
May 19, 2015 46.46 46.73 46.28 46.54 1,026,065 +0.11(+0.24%)
May 18, 2015 45.90 46.63 45.90 46.43 1,093,354 +0.33(+0.72%)
May 15, 2015 46.01 46.25 45.76 46.10 1,164,083 +0.04(+0.09%)
May 14, 2015 46.29 46.35 45.92 46.06 907,171 -0.13(-0.28%)
May 13, 2015 46.13 46.28 45.88 46.19 814,404 -0.08(-0.17%)
May 12, 2015 45.84 46.29 45.71 46.27 1,023,934 +0.23(+0.50%)
May 11, 2015 46.09 46.26 45.84 46.04 670,512 -0.06(-0.13%)
May 08, 2015 45.82 46.18 45.71 46.10 808,995 +0.45(+0.99%)
May 07, 2015 45.64 45.74 45.35 45.65 1,430,576 +0.09(+0.20%)
May 06, 2015 45.55 45.84 45.31 45.56 1,591,663 +0.18(+0.40%)
May 05, 2015 45.32 45.71 45.25 45.38 1,719,097 +0.02(+0.04%)
May 04, 2015 45.12 45.38 45.04 45.36 1,583,009 +0.25(+0.55%)
May 01, 2015 45.19 45.34 44.69 45.11 1,527,346 +0.08(+0.18%)
Apr 30, 2015 44.65 45.09 44.51 45.03 2,458,575 +0.41(+0.92%)
Apr 29, 2015 44.61 44.85 44.28 44.62 2,770,866 -0.23(-0.51%)
Apr 28, 2015 45.20 45.25 44.16 44.85 6,055,464 -2.44(-5.16%)
Apr 27, 2015 48.04 48.09 47.16 47.29 1,805,074 -0.72(-1.50%)
Apr 24, 2015 47.58 48.04 47.37 48.01 1,141,793 +0.43(+0.90%)
Apr 23, 2015 48.06 48.12 47.53 47.58 934,484 -0.49(-1.02%)
Apr 22, 2015 47.57 48.09 47.40 48.07 1,241,074 +0.47(+0.99%)
Apr 21, 2015 47.76 47.84 47.43 47.60 1,052,411 +0.09(+0.19%)
Apr 20, 2015 47.31 47.69 47.18 47.51 841,800 +0.20(+0.42%)
Apr 17, 2015 47.48 47.53 47.08 47.31 1,016,836 -0.60(-1.25%)
Apr 16, 2015 47.86 48.08 47.47 47.91 806,980 +0.07(+0.15%)
Apr 15, 2015 46.93 48.12 46.80 47.84 2,898,870 +0.98(+2.09%)
Apr 14, 2015 47.05 47.32 46.56 46.86 1,294,884 -0.19(-0.40%)
Apr 13, 2015 47.27 47.78 47.00 47.05 1,794,521 -0.15(-0.32%)
Apr 10, 2015 45.51 47.25 45.40 47.20 2,467,130 +1.72(+3.78%)
Apr 09, 2015 45.44 45.60 45.16 45.48 650,349 +0.08(+0.18%)
Apr 08, 2015 45.50 45.50 45.08 45.40 886,277 -0.02(-0.04%)
Apr 07, 2015 45.36 45.66 45.17 45.42 972,809 -0.03(-0.07%)
Apr 06, 2015 45.03 45.62 44.62 45.45 1,208,305 +0.13(+0.29%)
Apr 02, 2015 45.11 45.32 45.32 45.32 634,900 +0.12(+0.27%)
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.