Cit Group Inc (NY: CIT )

48.43 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 39.52 39.77 39.10 39.39 2,401,083 -0.51(-1.28%)
Sep 27, 2012 40.08 40.76 39.77 39.90 1,731,114 -0.09(-0.23%)
Sep 26, 2012 40.34 40.37 39.75 39.99 1,684,614 -0.43(-1.06%)
Sep 25, 2012 41.20 41.41 40.33 40.42 2,186,010 -0.83(-2.01%)
Sep 24, 2012 38.98 41.72 38.82 41.25 6,512,265 +2.30(+5.91%)
Sep 21, 2012 39.27 39.66 38.94 38.95 570,297 -0.12(-0.31%)
Sep 20, 2012 39.17 39.20 38.58 39.07 745,837 -0.28(-0.71%)
Sep 19, 2012 39.80 39.83 39.25 39.35 1,375,728 -0.36(-0.91%)
Sep 18, 2012 40.43 40.46 39.40 39.71 2,439,074 -0.82(-2.02%)
Sep 17, 2012 41.33 41.44 40.41 40.53 1,260,577 -0.85(-2.05%)
Sep 14, 2012 41.04 41.95 40.97 41.38 1,602,892 +0.43(+1.05%)
Sep 13, 2012 40.65 41.26 40.28 40.95 1,305,193 +0.35(+0.86%)
Sep 12, 2012 39.72 40.63 39.57 40.60 1,299,502 +1.05(+2.65%)
Sep 11, 2012 39.27 39.70 39.14 39.55 514,555 +0.25(+0.64%)
Sep 10, 2012 39.97 40.23 39.24 39.30 1,312,028 -0.73(-1.82%)
Sep 07, 2012 39.30 40.03 39.21 40.03 1,283,039 +0.77(+1.96%)
Sep 06, 2012 38.23 39.43 38.23 39.26 1,569,707 +1.11(+2.91%)
Sep 05, 2012 38.11 38.22 37.69 38.15 617,852 -0.03(-0.08%)
Sep 04, 2012 37.85 38.20 37.21 38.18 1,359,685 +0.42(+1.11%)
Aug 31, 2012 37.98 38.09 37.62 37.76 729,289 -0.11(-0.29%)
Aug 30, 2012 37.81 38.07 37.52 37.87 618,194 -0.12(-0.32%)
Aug 29, 2012 37.97 38.20 37.83 37.99 941,917 +0.09(+0.24%)
Aug 27, 2012 38.42 38.53 37.90 37.90 680,276 -0.45(-1.17%)
Aug 24, 2012 38.25 38.38 37.93 38.35 974,252 +0.05(+0.13%)
Aug 23, 2012 38.72 38.88 38.23 38.30 752,620 -0.40(-1.03%)
Aug 22, 2012 39.31 39.39 38.52 38.70 1,251,854 -0.66(-1.68%)
Aug 21, 2012 38.62 39.52 38.45 39.36 2,367,087 +0.83(+2.15%)
Aug 20, 2012 38.29 38.62 38.18 38.53 730,197 +0.21(+0.55%)
Aug 17, 2012 38.09 38.32 37.82 38.32 478,523 +0.25(+0.66%)
Aug 16, 2012 37.84 38.15 37.70 38.07 520,978 +0.23(+0.61%)
Aug 15, 2012 37.68 37.99 37.58 37.84 772,334 +0.14(+0.37%)
Aug 14, 2012 38.17 38.25 37.61 37.70 870,198 -0.32(-0.84%)
Aug 13, 2012 38.60 38.60 37.97 38.02 714,717 -0.68(-1.76%)
Aug 10, 2012 37.62 38.77 37.62 38.70 801,864 +0.40(+1.04%)
Aug 09, 2012 38.13 38.33 37.84 38.30 809,731 +0.25(+0.66%)
Aug 08, 2012 38.06 38.31 37.68 38.05 1,023,303 -0.10(-0.26%)
Aug 07, 2012 38.09 38.48 38.01 38.15 819,477 +0.15(+0.39%)
Aug 06, 2012 37.56 38.19 37.48 38.00 985,977 +0.45(+1.20%)
Aug 03, 2012 37.54 37.61 37.33 37.55 821,783 +0.40(+1.08%)
Aug 02, 2012 36.68 37.15 36.44 37.15 1,378,738 +0.09(+0.24%)
Aug 01, 2012 36.71 37.13 36.63 37.06 2,224,924 +0.54(+1.48%)
Jul 31, 2012 35.72 36.70 35.72 36.52 2,398,461 +0.58(+1.61%)
Jul 30, 2012 35.26 37.50 35.26 35.94 3,438,613 +1.15(+3.31%)
Jul 27, 2012 34.42 35.13 34.30 34.79 2,357,345 +0.59(+1.73%)
Jul 26, 2012 34.75 34.79 34.15 34.20 1,523,936 -0.24(-0.70%)
Jul 25, 2012 34.71 34.83 34.34 34.44 771,444 -0.22(-0.63%)
Jul 24, 2012 34.65 34.90 34.38 34.66 1,016,747 +0.06(+0.17%)
Jul 23, 2012 34.32 34.71 34.18 34.60 882,842 -0.20(-0.57%)
Jul 20, 2012 34.80 35.02 34.72 34.80 1,907,255 -0.19(-0.54%)
Jul 19, 2012 35.16 35.16 34.74 34.99 1,534,724 -0.06(-0.17%)
Jul 18, 2012 35.05 35.20 34.86 35.05 1,127,470 -0.01(-0.03%)
Jul 17, 2012 35.26 35.26 34.70 35.06 1,140,507 +0.02(+0.06%)
Jul 16, 2012 35.23 35.30 34.76 35.04 980,101 -0.29(-0.82%)
Jul 13, 2012 35.00 35.54 35.00 35.33 779,354 +0.34(+0.97%)
Jul 12, 2012 34.72 35.13 34.43 34.99 881,336 -0.01(-0.03%)
Jul 11, 2012 35.01 35.33 34.74 35.00 903,769 +0.01(+0.03%)
Jul 10, 2012 36.20 36.47 34.83 34.99 1,300,621 -1.17(-3.24%)
Jul 09, 2012 35.97 36.30 35.96 36.16 850,660 -0.01(-0.03%)
Jul 06, 2012 35.48 36.20 35.29 36.17 507,334 +0.18(+0.50%)
Jul 05, 2012 36.20 36.20 35.73 35.99 907,294 -0.27(-0.74%)
Jul 03, 2012 35.77 36.48 35.77 36.26 724,394 +0.48(+1.34%)
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.