Cit Group Inc (NY: CIT )

47.85 USD +0.58 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 37.65 37.76 36.70 36.90 1,074,100 -0.92(-2.43%)
Jan 28, 2021 37.07 38.06 36.49 37.82 705,413 +1.26(+3.45%)
Jan 27, 2021 36.71 37.51 35.56 36.56 1,890,714 -1.90(-4.94%)
Jan 26, 2021 39.40 39.54 38.34 38.46 816,289 -0.69(-1.76%)
Jan 25, 2021 38.94 39.63 38.07 39.15 781,766 -0.58(-1.46%)
Jan 22, 2021 38.81 39.76 38.71 39.73 722,000 +0.22(+0.56%)
Jan 21, 2021 40.48 40.72 39.43 39.51 540,041 -1.13(-2.78%)
Jan 20, 2021 40.00 41.05 39.95 40.64 1,174,824 +0.64(+1.60%)
Jan 19, 2021 39.95 40.23 39.18 40.00 724,071 +0.28(+0.70%)
Jan 15, 2021 38.80 40.23 38.80 39.72 665,800 -0.02(-0.05%)
Jan 14, 2021 40.02 40.31 39.54 39.74 726,891 +0.05(+0.13%)
Jan 13, 2021 39.55 39.89 38.85 39.69 748,837 -0.09(-0.23%)
Jan 12, 2021 39.91 40.57 39.55 39.78 812,066 -0.21(-0.53%)
Jan 11, 2021 38.44 40.24 38.37 39.99 551,846 +0.86(+2.20%)
Jan 08, 2021 40.32 40.32 38.55 39.13 762,400 -1.05(-2.61%)
Jan 07, 2021 40.29 41.09 40.11 40.18 815,754 +0.43(+1.08%)
Jan 06, 2021 38.20 41.04 37.69 39.75 1,833,823 +2.76(+7.46%)
Jan 05, 2021 35.90 37.44 35.90 36.99 651,310 +1.18(+3.30%)
Jan 04, 2021 36.26 36.68 34.77 35.81 1,080,417 -0.09(-0.25%)
Dec 31, 2020 35.90 35.90 35.90 1,589,992 +0.45(+1.27%)
Dec 30, 2020 35.15 35.61 35.02 35.45 1,589,992 +0.45(+1.29%)
Dec 29, 2020 36.44 36.60 34.81 35.00 1,563,047 -1.43(-3.93%)
Dec 28, 2020 37.52 37.53 36.38 36.43 752,188 -0.71(-1.91%)
Dec 24, 2020 37.58 37.92 36.61 37.14 308,700 -0.24(-0.64%)
Dec 23, 2020 35.94 37.56 35.68 37.38 2,433,864 +1.91(+5.38%)
Dec 22, 2020 36.89 36.92 35.45 35.47 1,018,561 -1.01(-2.77%)
Dec 21, 2020 37.15 37.15 35.90 36.48 861,880 -0.03(-0.08%)
Dec 18, 2020 37.73 37.95 36.47 36.51 3,812,800 -1.19(-3.16%)
Dec 17, 2020 38.40 38.40 37.35 37.70 588,553 -0.68(-1.77%)
Dec 16, 2020 38.51 38.60 37.30 38.38 689,112 +0.19(+0.50%)
Dec 15, 2020 37.89 38.67 37.60 38.19 863,789 +0.79(+2.11%)
Dec 14, 2020 38.59 38.59 37.00 37.40 2,199,862 -0.55(-1.45%)
Dec 11, 2020 37.56 38.30 37.34 37.95 997,200 -0.19(-0.50%)
Dec 10, 2020 38.18 38.86 37.46 38.14 1,352,541 -0.73(-1.88%)
Dec 09, 2020 39.10 39.30 38.47 38.87 578,606 -0.06(-0.15%)
Dec 08, 2020 38.05 39.01 38.05 38.93 812,289 +0.09(+0.23%)
Dec 07, 2020 38.01 39.09 38.01 38.84 880,946 +0.21(+0.54%)
Dec 04, 2020 37.14 38.63 37.07 38.63 1,246,200 +1.83(+4.97%)
Dec 03, 2020 35.96 36.94 35.45 36.80 1,514,453 +1.12(+3.14%)
Dec 02, 2020 34.31 35.90 34.14 35.68 962,204 +1.27(+3.69%)
Dec 01, 2020 34.43 35.20 34.16 34.41 1,597,947 +0.92(+2.75%)
Nov 30, 2020 34.47 34.71 33.41 33.49 1,015,670 -0.97(-2.81%)
Nov 27, 2020 34.86 35.10 34.14 34.46 599,400 -0.53(-1.51%)
Nov 25, 2020 34.88 35.49 34.52 34.99 1,270,500 -0.48(-1.35%)
Nov 24, 2020 35.75 36.02 35.15 35.47 1,328,529 +0.77(+2.22%)
Nov 23, 2020 35.60 35.70 34.63 34.70 1,019,603 +0.10(+0.29%)
Nov 20, 2020 34.53 34.87 34.00 34.60 741,800 +0.00(+0.00%)
Nov 19, 2020 34.06 34.90 33.56 34.60 929,354 +0.28(+0.82%)
Nov 18, 2020 35.30 35.60 34.24 34.32 844,329 -1.05(-2.97%)
Nov 17, 2020 34.68 35.95 34.60 35.37 1,126,907 -0.03(-0.08%)
Nov 16, 2020 36.00 36.26 34.99 35.40 1,709,183 +1.05(+3.06%)
Nov 13, 2020 33.56 34.55 33.41 34.35 3,308,500 +1.21(+3.65%)
Nov 12, 2020 32.64 33.50 31.93 33.14 1,537,327 -0.01(-0.03%)
Nov 11, 2020 33.94 34.32 32.80 33.15 1,977,492 -1.35(-3.91%)
Nov 10, 2020 35.85 36.43 34.49 34.50 2,209,735 -0.68(-1.93%)
Nov 09, 2020 36.05 37.23 34.84 35.18 2,806,858 +3.21(+10.04%)
Nov 06, 2020 32.31 32.63 31.61 31.97 1,829,200 -0.08(-0.25%)
Nov 05, 2020 30.36 32.62 30.36 32.05 2,500,459 +1.26(+4.09%)
Nov 04, 2020 30.78 31.55 29.94 30.79 3,305,506 -1.09(-3.42%)
Nov 03, 2020 31.38 32.11 31.21 31.88 2,305,555 +1.29(+4.22%)
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.