Cit Group Inc (NY: CIT )

47.75 USD -0.68 (-1.40%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 29.92 30.04 28.97 29.81 2,815,839 -0.19(-0.63%)
Feb 26, 2016 29.30 30.62 29.30 30.00 3,116,109 +1.02(+3.52%)
Feb 25, 2016 28.67 29.02 28.37 28.98 1,710,536 +0.36(+1.26%)
Feb 24, 2016 28.27 28.68 27.61 28.62 1,645,189 -0.09(-0.31%)
Feb 23, 2016 29.63 29.82 28.58 28.71 2,386,967 -0.98(-3.30%)
Feb 22, 2016 28.60 29.76 28.56 29.69 2,720,870 +1.46(+5.17%)
Feb 19, 2016 28.42 28.56 27.93 28.23 2,906,869 -0.54(-1.88%)
Feb 18, 2016 28.25 28.89 28.05 28.77 3,569,375 +0.62(+2.20%)
Feb 17, 2016 27.61 28.66 27.55 28.15 2,343,919 +0.85(+3.11%)
Feb 16, 2016 26.97 27.41 26.54 27.30 2,155,661 +0.74(+2.79%)
Feb 12, 2016 26.34 26.56 26.56 26.56 2,593,000 +0.91(+3.55%)
Feb 11, 2016 25.98 26.12 25.18 25.65 2,577,012 -1.14(-4.26%)
Feb 10, 2016 26.90 27.36 26.69 26.79 3,757,029 +0.05(+0.19%)
Feb 09, 2016 26.22 26.91 26.13 26.74 4,987,753 +0.08(+0.30%)
Feb 08, 2016 27.81 28.00 26.35 26.66 7,900,646 -1.65(-5.83%)
Feb 05, 2016 28.24 28.84 28.05 28.31 4,618,777 +0.54(+1.94%)
Feb 04, 2016 27.25 28.25 27.18 27.77 3,178,355 +0.59(+2.17%)
Feb 03, 2016 27.55 27.56 26.08 27.18 6,609,934 -0.52(-1.88%)
Feb 02, 2016 29.04 29.20 27.14 27.70 6,813,226 -2.16(-7.23%)
Feb 01, 2016 29.30 31.06 28.89 29.86 5,141,861 +0.51(+1.74%)
Jan 29, 2016 29.20 29.55 28.99 29.35 4,698,937 +0.21(+0.72%)
Jan 28, 2016 29.91 30.05 28.98 29.14 2,703,359 -0.46(-1.55%)
Jan 27, 2016 29.48 30.48 29.26 29.60 2,793,316 +0.04(+0.14%)
Jan 26, 2016 29.50 29.78 29.33 29.56 3,726,297 +0.21(+0.72%)
Jan 25, 2016 30.80 30.94 29.33 29.35 3,711,524 -1.63(-5.26%)
Jan 22, 2016 31.43 31.62 30.81 30.98 2,830,151 +0.13(+0.42%)
Jan 21, 2016 31.04 31.53 30.73 30.85 3,536,762 -0.53(-1.69%)
Jan 20, 2016 31.65 31.74 30.73 31.38 3,366,090 -0.84(-2.61%)
Jan 19, 2016 33.88 34.10 31.98 32.22 3,133,835 -1.32(-3.94%)
Jan 15, 2016 33.42 33.54 33.54 33.54 2,799,000 -1.07(-3.09%)
Jan 14, 2016 34.43 35.02 34.26 34.61 2,439,906 +0.22(+0.64%)
Jan 13, 2016 35.68 35.68 34.10 34.39 2,689,150 -1.19(-3.34%)
Jan 12, 2016 36.29 36.52 35.09 35.58 2,949,480 -0.45(-1.25%)
Jan 11, 2016 36.58 36.73 35.66 36.03 2,088,317 -0.53(-1.45%)
Jan 08, 2016 37.49 37.58 36.50 36.56 1,934,364 -0.69(-1.85%)
Jan 07, 2016 37.72 37.96 37.22 37.25 2,199,391 -1.07(-2.79%)
Jan 06, 2016 38.48 38.49 38.03 38.32 1,666,976 -0.77(-1.97%)
Jan 05, 2016 39.77 39.80 38.99 39.09 1,236,141 -0.45(-1.14%)
Jan 04, 2016 38.94 39.57 38.78 39.54 1,594,056 -0.16(-0.40%)
Dec 31, 2015 39.78 39.70 39.70 39.70 710,700 -0.28(-0.70%)
Dec 30, 2015 40.41 40.57 39.94 39.98 744,602 -0.58(-1.43%)
Dec 29, 2015 40.64 40.75 40.21 40.56 1,049,406 +0.12(+0.30%)
Dec 28, 2015 40.70 40.77 39.87 40.44 1,591,611 -0.38(-0.93%)
Dec 24, 2015 40.70 40.82 40.82 40.82 495,900 +0.01(+0.02%)
Dec 23, 2015 40.30 40.86 40.12 40.81 2,178,195 +0.66(+1.64%)
Dec 22, 2015 40.44 40.58 39.88 40.15 1,329,737 -0.15(-0.37%)
Dec 21, 2015 40.44 40.75 40.00 40.30 1,274,603 +0.04(+0.10%)
Dec 18, 2015 40.82 41.09 40.10 40.26 5,863,580 -0.24(-0.59%)
Dec 17, 2015 41.29 41.55 40.37 40.50 1,453,283 -0.78(-1.89%)
Dec 16, 2015 41.23 41.53 40.63 41.28 1,851,205 +0.26(+0.63%)
Dec 15, 2015 40.49 41.39 40.43 41.02 2,242,651 +0.83(+2.07%)
Dec 14, 2015 41.33 41.50 39.82 40.19 1,576,563 -1.14(-2.76%)
Dec 11, 2015 42.16 42.23 41.25 41.33 1,319,958 -1.27(-2.98%)
Dec 10, 2015 41.75 43.04 41.62 42.60 1,590,420 +0.84(+2.01%)
Dec 09, 2015 42.34 42.81 41.58 41.76 1,891,890 -0.70(-1.65%)
Dec 08, 2015 42.83 43.03 42.33 42.46 1,290,297 -0.83(-1.92%)
Dec 07, 2015 42.91 43.57 42.80 43.29 1,805,805 +0.22(+0.51%)
Dec 04, 2015 42.25 43.15 42.21 43.07 1,477,632 +0.86(+2.04%)
Dec 03, 2015 42.66 42.91 41.80 42.21 1,663,081 -0.35(-0.82%)
Dec 02, 2015 42.66 42.76 42.23 42.56 1,680,536 -0.14(-0.33%)
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.