Cit Group Inc (NY: CIT )

51.52 USD +0.16 (+0.31%)
Streaming Delayed Price Updated: 10:13 AM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 48.38 48.53 47.36 47.54 980,000 -1.58(-3.22%)
May 30, 2019 49.75 50.17 48.62 49.12 437,079 -0.48(-0.97%)
May 29, 2019 49.08 49.84 48.78 49.60 722,813 +0.13(+0.26%)
May 28, 2019 50.00 50.28 49.40 49.47 838,044 -0.72(-1.43%)
May 24, 2019 49.66 50.28 49.66 50.19 461,400 +0.80(+1.62%)
May 23, 2019 49.99 50.10 49.22 49.39 1,008,149 -1.13(-2.24%)
May 22, 2019 51.28 51.35 50.42 50.52 358,800 -1.13(-2.19%)
May 21, 2019 51.12 51.76 51.12 51.65 398,089 +0.81(+1.59%)
May 20, 2019 50.85 51.66 50.76 50.84 343,104 -0.32(-0.63%)
May 17, 2019 50.82 51.76 50.82 51.16 459,900 -0.28(-0.54%)
May 16, 2019 51.01 51.67 50.68 51.44 299,244 +0.79(+1.56%)
May 15, 2019 50.52 50.68 49.55 50.65 362,619 -0.36(-0.71%)
May 14, 2019 50.12 51.24 49.82 51.01 625,255 +1.29(+2.59%)
May 13, 2019 50.96 51.01 49.49 49.72 403,840 -2.29(-4.40%)
May 10, 2019 51.18 52.26 50.83 52.01 347,300 +0.49(+0.95%)
May 09, 2019 51.15 51.64 50.54 51.52 408,874 -0.51(-0.98%)
May 08, 2019 52.17 52.50 52.00 52.03 383,383 -0.29(-0.55%)
May 07, 2019 52.73 52.95 52.00 52.32 403,936 -1.19(-2.22%)
May 06, 2019 52.36 53.67 52.31 53.51 539,330 +0.16(+0.30%)
May 03, 2019 53.14 53.69 52.95 53.35 390,900 +0.35(+0.66%)
May 02, 2019 52.54 53.38 52.41 53.00 446,581 +0.38(+0.72%)
May 01, 2019 53.30 53.85 52.37 52.62 503,069 -0.65(-1.22%)
Apr 30, 2019 53.64 53.88 53.00 53.27 565,303 -0.32(-0.60%)
Apr 29, 2019 53.03 54.02 52.97 53.59 523,405 +0.66(+1.25%)
Apr 26, 2019 52.53 53.15 52.36 52.93 926,000 +0.44(+0.84%)
Apr 25, 2019 52.79 53.04 51.92 52.49 815,478 -0.35(-0.66%)
Apr 24, 2019 53.32 53.44 52.30 52.84 1,379,165 -0.22(-0.41%)
Apr 23, 2019 50.91 53.38 50.80 53.06 2,649,472 +3.05(+6.10%)
Apr 22, 2019 50.33 50.93 49.89 50.01 850,119 -0.52(-1.03%)
Apr 18, 2019 50.92 51.08 50.30 50.53 665,700 -0.41(-0.80%)
Apr 17, 2019 51.29 51.35 50.75 50.94 529,302 -0.16(-0.31%)
Apr 16, 2019 50.30 51.17 50.08 51.10 589,193 +0.99(+1.98%)
Apr 15, 2019 50.73 50.91 49.94 50.11 466,764 -0.73(-1.44%)
Apr 12, 2019 50.34 51.18 49.99 50.84 641,500 +1.17(+2.36%)
Apr 11, 2019 49.69 50.08 49.37 49.67 386,956 +0.26(+0.53%)
Apr 10, 2019 48.86 49.50 48.71 49.41 602,913 +0.48(+0.98%)
Apr 09, 2019 49.25 49.57 48.81 48.93 493,468 -0.71(-1.43%)
Apr 08, 2019 49.73 49.93 49.38 49.64 510,682 -0.02(-0.04%)
Apr 05, 2019 49.56 49.78 49.32 49.66 464,900 -0.03(-0.06%)
Apr 04, 2019 48.73 49.70 48.73 49.69 437,435 +0.74(+1.51%)
Apr 03, 2019 49.48 49.59 48.58 48.95 824,286 -0.05(-0.10%)
Apr 02, 2019 48.97 49.35 48.84 49.00 683,046 -0.13(-0.26%)
Apr 01, 2019 48.45 49.32 48.38 49.13 724,769 +1.16(+2.42%)
Mar 29, 2019 48.47 48.62 47.71 47.97 1,065,700 -0.04(-0.08%)
Mar 28, 2019 47.59 48.22 47.41 48.01 580,926 +0.44(+0.92%)
Mar 27, 2019 47.34 48.03 47.20 47.57 999,685 +0.18(+0.38%)
Mar 26, 2019 46.67 47.72 46.67 47.39 1,084,825 +1.28(+2.78%)
Mar 25, 2019 46.16 46.71 45.69 46.11 1,218,533 -0.01(-0.02%)
Mar 22, 2019 47.41 47.51 45.59 46.12 1,338,600 -1.82(-3.80%)
Mar 21, 2019 47.82 48.41 47.57 47.94 1,158,038 -0.20(-0.42%)
Mar 20, 2019 49.86 50.19 48.09 48.14 1,206,392 -1.83(-3.66%)
Mar 19, 2019 51.24 51.54 49.88 49.97 1,356,355 -1.00(-1.96%)
Mar 18, 2019 50.20 51.26 50.20 50.97 1,690,086 +0.84(+1.68%)
Mar 15, 2019 50.00 50.65 49.99 50.13 2,220,000 +0.06(+0.12%)
Mar 14, 2019 50.04 50.40 49.92 50.07 1,257,819 -0.04(-0.08%)
Mar 13, 2019 49.49 50.25 49.39 50.11 1,771,693 +0.84(+1.70%)
Mar 12, 2019 49.55 49.89 49.09 49.27 838,648 -0.25(-0.50%)
Mar 11, 2019 49.00 49.67 48.94 49.52 489,062 +0.61(+1.25%)
Mar 08, 2019 48.25 49.02 48.09 48.91 541,800 +0.13(+0.27%)
Mar 07, 2019 49.18 49.25 48.51 48.78 1,040,934 -0.59(-1.20%)
Mar 06, 2019 50.16 50.40 49.22 49.37 779,743 -1.00(-1.99%)
Mar 05, 2019 50.98 50.98 50.00 50.37 1,016,104 -0.70(-1.37%)
Mar 04, 2019 51.27 51.73 50.66 51.07 472,221 -0.18(-0.35%)
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.