Cit Group Inc (NY: CIT )

50.30 USD -1.45 (-2.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 45.22 45.22 44.14 45.05 5,029,640 -0.17(-0.38%)
May 30, 2017 45.80 45.85 45.13 45.22 2,781,585 -0.44(-0.96%)
May 26, 2017 46.75 46.85 45.57 45.66 8,040,050 -1.23(-2.62%)
May 25, 2017 47.10 47.50 46.70 46.89 8,382,771 -0.69(-1.45%)
May 24, 2017 47.45 47.67 47.40 47.58 10,358,729 +0.13(+0.27%)
May 23, 2017 47.40 47.60 47.27 47.45 13,016,120 +0.12(+0.25%)
May 22, 2017 47.14 47.36 47.02 47.33 5,274,758 +0.28(+0.60%)
May 19, 2017 46.79 47.13 46.75 47.05 5,401,297 +0.33(+0.71%)
May 18, 2017 46.47 47.00 46.44 46.72 3,274,057 +0.16(+0.34%)
May 17, 2017 46.86 47.28 46.48 46.56 6,552,387 -0.60(-1.27%)
May 16, 2017 47.40 47.44 47.12 47.16 3,106,521 -0.15(-0.32%)
May 15, 2017 46.98 47.35 46.95 47.31 2,619,446 +0.44(+0.94%)
May 12, 2017 46.60 46.89 46.51 46.87 3,149,436 +0.14(+0.30%)
May 11, 2017 46.82 47.01 46.60 46.73 4,698,814 -0.34(-0.72%)
May 10, 2017 46.58 47.19 46.48 47.07 4,575,116 +0.37(+0.79%)
May 09, 2017 46.99 47.03 46.63 46.70 4,766,309 -0.25(-0.53%)
May 08, 2017 46.61 46.95 46.43 46.95 1,780,200 +0.31(+0.66%)
May 05, 2017 46.66 46.74 46.38 46.64 1,240,433 +0.14(+0.30%)
May 04, 2017 47.17 47.31 46.32 46.50 5,474,937 -0.36(-0.77%)
May 03, 2017 46.51 47.04 46.31 46.86 2,341,814 +0.14(+0.30%)
May 02, 2017 46.31 46.75 46.03 46.72 3,344,395 +0.48(+1.04%)
May 01, 2017 46.49 46.71 46.19 46.24 3,198,650 -0.07(-0.15%)
Apr 28, 2017 45.98 46.52 45.79 46.31 4,739,104 +0.32(+0.70%)
Apr 27, 2017 46.55 47.40 45.90 45.99 13,120,295 +0.63(+1.39%)
Apr 26, 2017 45.79 45.98 45.16 45.36 2,190,131 +0.34(+0.76%)
Apr 25, 2017 45.03 45.42 44.55 45.02 3,014,737 +0.73(+1.65%)
Apr 24, 2017 44.50 44.65 44.17 44.29 3,733,896 +0.69(+1.58%)
Apr 21, 2017 43.65 43.85 43.34 43.60 1,595,583 -0.14(-0.32%)
Apr 20, 2017 43.37 43.89 43.31 43.74 2,375,448 +0.79(+1.84%)
Apr 19, 2017 43.17 43.54 42.84 42.95 1,700,281 +0.18(+0.42%)
Apr 18, 2017 42.99 43.29 42.50 42.77 2,388,433 -0.63(-1.45%)
Apr 17, 2017 43.01 43.46 42.84 43.40 1,607,472 +0.54(+1.26%)
Apr 13, 2017 43.14 43.53 42.64 42.86 1,485,597 -0.55(-1.27%)
Apr 12, 2017 43.55 43.80 43.25 43.41 1,348,410 -0.33(-0.75%)
Apr 11, 2017 43.53 43.89 43.20 43.74 1,869,492 +0.04(+0.09%)
Apr 10, 2017 43.50 44.05 43.36 43.70 2,060,780 +0.27(+0.62%)
Apr 07, 2017 43.32 43.76 43.18 43.43 1,992,579 -0.27(-0.62%)
Apr 06, 2017 43.08 43.87 42.86 43.70 2,044,660 +0.49(+1.13%)
Apr 05, 2017 44.36 44.59 43.08 43.21 3,245,970 -0.81(-1.84%)
Apr 04, 2017 42.88 44.12 42.65 44.02 4,283,733 +1.56(+3.67%)
Apr 03, 2017 43.18 43.21 42.20 42.46 1,962,140 -0.47(-1.09%)
Mar 31, 2017 43.26 43.26 42.79 42.93 2,023,159 -0.38(-0.88%)
Mar 30, 2017 42.08 43.41 41.94 43.31 2,226,805 +1.31(+3.12%)
Mar 29, 2017 41.91 42.28 41.71 42.00 1,371,546 -0.01(-0.02%)
Mar 28, 2017 41.07 42.28 40.92 42.01 1,646,916 +0.88(+2.14%)
Mar 27, 2017 39.96 41.17 39.51 41.13 1,743,923 -0.23(-0.56%)
Mar 24, 2017 40.98 41.48 40.62 41.36 2,024,673 +0.49(+1.20%)
Mar 23, 2017 40.45 41.35 40.33 40.87 1,533,858 +0.35(+0.86%)
Mar 22, 2017 40.03 40.79 39.50 40.52 1,988,369 +0.31(+0.77%)
Mar 21, 2017 42.26 42.43 40.16 40.21 2,567,426 -1.76(-4.19%)
Mar 20, 2017 42.01 42.16 41.78 41.97 1,223,352 -0.20(-0.47%)
Mar 17, 2017 42.18 42.35 41.80 42.17 4,154,793 -0.01(-0.02%)
Mar 16, 2017 41.87 42.19 41.76 42.18 2,439,548 +0.59(+1.42%)
Mar 15, 2017 41.69 41.97 41.57 41.59 2,093,238 +0.11(+0.27%)
Mar 14, 2017 41.35 41.58 41.30 41.48 1,269,488 -0.18(-0.43%)
Mar 13, 2017 41.99 42.17 41.55 41.66 1,258,561 -0.42(-1.00%)
Mar 10, 2017 42.59 42.73 41.69 42.08 1,098,084 -0.19(-0.45%)
Mar 09, 2017 42.43 42.85 42.22 42.27 911,308 +0.08(+0.19%)
Mar 08, 2017 42.78 42.88 42.15 42.19 2,148,234 -0.13(-0.31%)
Mar 07, 2017 42.86 42.90 42.28 42.32 1,504,903 -0.60(-1.40%)
Mar 06, 2017 42.86 43.04 42.51 42.92 1,717,635 -0.26(-0.60%)
Mar 03, 2017 43.24 43.65 43.03 43.18 1,805,427 +0.08(+0.19%)
Mar 02, 2017 43.90 43.92 43.08 43.10 1,712,677 -0.83(-1.89%)
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.