Cit Group Inc (NY: CIT )

51.73 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 31.33 31.92 30.47 31.91 2,296,011 +1.24(+4.04%)
Jun 29, 2016 29.88 30.80 29.70 30.67 1,696,159 +1.26(+4.28%)
Jun 28, 2016 29.13 29.49 28.70 29.41 1,710,062 +0.96(+3.37%)
Jun 27, 2016 29.38 29.50 28.33 28.45 2,952,218 -1.70(-5.64%)
Jun 24, 2016 30.05 30.61 29.70 30.15 4,325,162 -2.04(-6.34%)
Jun 23, 2016 31.80 32.19 31.77 32.19 1,341,886 +0.98(+3.14%)
Jun 22, 2016 31.33 31.69 31.14 31.21 748,562 -0.10(-0.32%)
Jun 21, 2016 31.65 31.70 30.68 31.31 1,081,096 -0.15(-0.48%)
Jun 20, 2016 31.48 31.92 31.38 31.46 1,656,428 +0.69(+2.24%)
Jun 17, 2016 31.07 31.40 30.66 30.77 3,111,771 -0.28(-0.90%)
Jun 16, 2016 30.92 31.14 30.23 31.05 1,799,569 -0.20(-0.64%)
Jun 15, 2016 31.15 31.87 30.83 31.25 1,440,293 +0.30(+0.97%)
Jun 14, 2016 31.92 32.23 30.70 30.95 1,555,217 -1.21(-3.76%)
Jun 13, 2016 32.28 33.06 32.08 32.16 1,046,735 -0.56(-1.71%)
Jun 10, 2016 33.25 33.36 32.63 32.72 966,870 -1.13(-3.34%)
Jun 09, 2016 34.07 34.07 33.39 33.85 1,059,701 -0.56(-1.63%)
Jun 08, 2016 34.33 34.82 34.23 34.41 1,057,275 +0.06(+0.17%)
Jun 07, 2016 34.54 34.72 34.22 34.35 1,214,548 -0.10(-0.29%)
Jun 06, 2016 33.69 34.70 33.59 34.45 1,564,224 +0.79(+2.35%)
Jun 03, 2016 33.66 33.69 32.53 33.66 1,360,753 -0.49(-1.43%)
Jun 02, 2016 33.96 34.21 33.69 34.15 785,820 +0.09(+0.26%)
Jun 01, 2016 33.99 34.12 32.87 34.06 1,751,862 -0.20(-0.58%)
May 31, 2016 34.16 34.49 34.01 34.26 2,712,425 +0.32(+0.94%)
May 27, 2016 33.50 33.94 33.94 33.94 1,021,200 +0.36(+1.07%)
May 26, 2016 34.03 34.03 33.48 33.58 773,154 -0.32(-0.94%)
May 25, 2016 33.53 34.03 33.40 33.90 927,523 +0.61(+1.83%)
May 24, 2016 32.88 33.53 32.76 33.29 1,530,732 +0.78(+2.40%)
May 23, 2016 32.46 32.66 32.14 32.51 624,837 +0.02(+0.06%)
May 20, 2016 32.27 32.80 32.27 32.49 860,761 +0.31(+0.96%)
May 19, 2016 32.39 32.93 31.93 32.18 912,638 -0.49(-1.50%)
May 18, 2016 31.52 32.68 31.52 32.67 2,769,148 +1.14(+3.62%)
May 17, 2016 31.45 32.14 31.35 31.53 1,909,541 -0.07(-0.22%)
May 16, 2016 31.42 32.13 31.26 31.60 1,847,016 +0.34(+1.09%)
May 13, 2016 32.10 32.39 31.11 31.26 2,025,259 -0.81(-2.53%)
May 12, 2016 33.28 33.63 31.93 32.07 1,821,979 -0.98(-2.97%)
May 11, 2016 33.18 33.72 32.93 33.05 1,076,661 -0.30(-0.90%)
May 10, 2016 32.27 33.35 32.08 33.35 1,860,373 +1.16(+3.60%)
May 09, 2016 32.17 32.58 31.85 32.19 893,459 -0.22(-0.68%)
May 06, 2016 32.00 32.45 31.89 32.41 1,504,774 +0.09(+0.28%)
May 05, 2016 32.66 32.83 32.10 32.32 883,383 -0.26(-0.80%)
May 04, 2016 32.97 33.23 32.32 32.58 1,506,920 -0.73(-2.19%)
May 03, 2016 33.96 33.96 33.01 33.31 1,625,608 -1.22(-3.53%)
May 02, 2016 34.61 34.91 33.92 34.53 1,268,852 -0.04(-0.12%)
Apr 29, 2016 34.22 34.83 33.70 34.57 2,397,103 +0.04(+0.12%)
Apr 28, 2016 33.64 35.17 32.89 34.53 2,403,411 +0.04(+0.12%)
Apr 27, 2016 34.09 34.64 33.88 34.49 2,844,635 +0.40(+1.17%)
Apr 26, 2016 33.91 34.40 33.70 34.09 2,880,134 +0.31(+0.92%)
Apr 25, 2016 33.72 34.07 33.31 33.78 2,974,144 -0.25(-0.73%)
Apr 22, 2016 33.90 34.18 33.84 34.03 2,818,723 +0.07(+0.21%)
Apr 21, 2016 34.17 34.46 33.91 33.96 2,356,608 -0.07(-0.21%)
Apr 20, 2016 33.59 34.10 33.42 34.03 1,383,727 +0.49(+1.46%)
Apr 19, 2016 32.89 33.62 32.78 33.54 1,676,245 +0.72(+2.19%)
Apr 18, 2016 32.26 32.88 32.01 32.82 1,682,004 +0.37(+1.14%)
Apr 15, 2016 33.09 33.39 32.15 32.45 2,138,361 -0.45(-1.37%)
Apr 14, 2016 32.44 32.99 32.21 32.90 1,745,059 +0.45(+1.39%)
Apr 13, 2016 31.81 32.68 31.73 32.45 2,086,329 +1.00(+3.18%)
Apr 12, 2016 30.93 31.49 30.78 31.45 1,812,119 +0.66(+2.14%)
Apr 11, 2016 30.87 31.48 30.73 30.79 2,290,044 +0.05(+0.16%)
Apr 08, 2016 30.92 31.34 30.64 30.74 2,903,374 +0.10(+0.33%)
Apr 07, 2016 30.58 31.05 30.37 30.64 4,096,747 -0.12(-0.39%)
Apr 06, 2016 30.90 31.11 30.42 30.76 2,832,882 -0.17(-0.55%)
Apr 05, 2016 30.82 31.32 30.66 30.93 2,831,434 -0.52(-1.65%)
Apr 04, 2016 31.16 32.11 30.84 31.45 3,576,494 +0.23(+0.74%)
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.