Cit Group Inc (NY: CIT )

51.36 USD -1.19 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 42.98 43.29 42.72 42.96 1,827,477 +0.10(+0.23%)
Nov 27, 2015 42.86 43.00 42.55 42.86 697,339 -0.06(-0.14%)
Nov 25, 2015 42.13 42.92 42.92 42.92 1,320,200 +0.72(+1.71%)
Nov 24, 2015 42.47 42.57 42.03 42.20 1,144,753 -0.50(-1.17%)
Nov 23, 2015 42.60 42.81 42.32 42.70 1,356,076 +0.00(+0.00%)
Nov 20, 2015 42.68 43.11 42.38 42.70 943,166 +0.04(+0.09%)
Nov 19, 2015 43.03 43.13 42.46 42.66 1,305,862 -0.47(-1.09%)
Nov 18, 2015 41.24 43.34 41.12 43.13 2,869,974 +2.00(+4.86%)
Nov 17, 2015 41.63 41.64 41.00 41.13 1,016,644 -0.30(-0.72%)
Nov 16, 2015 41.07 41.45 40.78 41.43 1,267,096 +0.29(+0.70%)
Nov 13, 2015 41.25 41.46 41.06 41.14 1,241,986 -0.12(-0.29%)
Nov 12, 2015 41.86 41.99 41.26 41.26 1,792,100 -0.97(-2.30%)
Nov 11, 2015 42.66 43.00 42.13 42.23 1,050,978 -0.31(-0.73%)
Nov 10, 2015 42.24 42.85 42.14 42.54 1,947,598 +0.01(+0.02%)
Nov 09, 2015 43.06 43.38 42.44 42.53 1,954,207 -0.75(-1.73%)
Nov 06, 2015 43.33 43.80 42.69 43.28 1,994,248 +0.75(+1.76%)
Nov 05, 2015 42.47 42.78 42.27 42.53 3,589,818 +0.19(+0.45%)
Nov 04, 2015 42.01 42.79 41.69 42.34 2,114,622 +0.54(+1.29%)
Nov 03, 2015 41.75 42.63 40.26 41.80 6,335,528 -1.40(-3.24%)
Nov 02, 2015 43.16 43.54 43.00 43.20 2,753,045 +0.20(+0.47%)
Oct 30, 2015 44.01 44.65 42.82 43.00 2,680,011 -1.01(-2.29%)
Oct 29, 2015 44.79 44.95 43.98 44.01 2,080,434 -0.89(-1.98%)
Oct 28, 2015 44.40 45.09 44.04 44.90 2,362,298 +0.46(+1.04%)
Oct 27, 2015 45.18 45.41 44.24 44.44 1,672,940 -0.99(-2.18%)
Oct 26, 2015 45.69 45.93 44.91 45.43 1,626,995 -0.33(-0.72%)
Oct 23, 2015 46.50 46.51 45.58 45.76 2,303,249 -0.38(-0.82%)
Oct 22, 2015 43.89 46.29 43.89 46.14 6,327,274 +6.26(+15.70%)
Oct 21, 2015 40.44 40.52 39.18 39.88 3,916,119 -0.28(-0.70%)
Oct 20, 2015 40.88 41.24 40.13 40.16 2,828,202 -0.65(-1.59%)
Oct 19, 2015 40.66 41.36 40.50 40.81 2,615,345 +0.12(+0.29%)
Oct 16, 2015 41.19 41.20 40.45 40.69 2,183,554 -0.46(-1.12%)
Oct 15, 2015 40.89 41.37 40.75 41.15 2,172,394 +0.26(+0.64%)
Oct 14, 2015 41.42 41.87 40.74 40.89 1,283,020 -0.64(-1.54%)
Oct 13, 2015 41.74 42.04 41.50 41.53 586,162 -0.36(-0.86%)
Oct 12, 2015 41.84 42.24 41.74 41.89 577,983 -0.01(-0.02%)
Oct 09, 2015 42.31 42.63 41.65 41.90 812,656 -0.40(-0.95%)
Oct 08, 2015 42.20 42.41 41.88 42.30 795,883 +0.00(+0.00%)
Oct 07, 2015 42.56 43.16 42.09 42.30 1,105,533 +0.12(+0.28%)
Oct 06, 2015 41.36 42.58 40.97 42.18 1,906,293 +0.89(+2.16%)
Oct 05, 2015 40.45 41.30 40.34 41.29 5,092,386 +0.95(+2.35%)
Oct 02, 2015 39.85 40.34 39.28 40.34 2,584,921 -0.23(-0.57%)
Oct 01, 2015 40.28 40.62 39.90 40.57 1,437,155 +0.54(+1.35%)
Sep 30, 2015 40.10 40.28 39.43 40.03 1,338,946 +0.42(+1.06%)
Sep 29, 2015 39.89 39.93 39.33 39.61 1,312,329 -0.13(-0.33%)
Sep 28, 2015 40.86 40.88 39.70 39.74 1,588,835 -1.35(-3.29%)
Sep 25, 2015 41.59 41.65 40.87 41.09 1,090,829 -0.01(-0.02%)
Sep 24, 2015 40.95 41.23 40.78 41.10 1,420,786 -0.29(-0.70%)
Sep 23, 2015 41.80 41.81 41.24 41.39 862,915 -0.42(-1.00%)
Sep 22, 2015 41.68 41.89 41.43 41.81 1,393,629 -0.44(-1.04%)
Sep 21, 2015 42.29 42.66 42.05 42.25 1,040,905 +0.41(+0.98%)
Sep 18, 2015 41.79 41.90 41.56 41.84 3,825,814 -0.42(-0.99%)
Sep 17, 2015 42.88 43.07 42.16 42.26 1,269,022 -0.77(-1.79%)
Sep 16, 2015 43.02 43.27 42.81 43.03 939,636 +0.26(+0.61%)
Sep 15, 2015 42.36 42.88 42.10 42.77 1,119,767 +0.53(+1.25%)
Sep 14, 2015 42.54 42.76 42.06 42.24 878,204 -0.38(-0.89%)
Sep 11, 2015 42.83 42.94 42.29 42.62 1,281,271 -0.36(-0.84%)
Sep 10, 2015 42.59 43.22 42.56 42.98 967,258 +0.34(+0.80%)
Sep 09, 2015 43.16 43.46 42.60 42.64 1,498,356 +0.22(+0.52%)
Sep 08, 2015 42.34 42.51 41.99 42.42 1,668,009 +0.67(+1.60%)
Sep 04, 2015 41.97 41.75 41.75 41.75 1,006,100 -0.66(-1.56%)
Sep 03, 2015 42.53 42.90 42.21 42.41 1,232,957 +0.04(+0.09%)
Sep 02, 2015 42.36 42.63 41.91 42.37 1,796,823 +0.33(+0.78%)
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.