Cit Group Inc (NY: CIT )

53.51 USD +1.51 (+2.90%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 54.09 54.67 53.04 53.05 1,248,385 -0.93(-1.72%)
Feb 27, 2018 54.51 55.23 53.98 53.98 1,286,273 -0.40(-0.74%)
Feb 26, 2018 54.49 54.49 53.57 54.38 994,346 +0.24(+0.44%)
Feb 23, 2018 53.49 54.22 53.49 54.14 565,208 +0.77(+1.44%)
Feb 22, 2018 53.32 53.37 947,008 -0.54(-1.00%)
Feb 21, 2018 53.83 54.77 53.83 53.91 1,048,884 +0.07(+0.13%)
Feb 20, 2018 53.72 54.35 53.57 53.84 807,782 -0.21(-0.39%)
Feb 16, 2018 54.05 54.05 54.05 0 +0.27(+0.50%)
Feb 15, 2018 53.73 54.31 53.33 53.78 847,005 +0.25(+0.47%)
Feb 14, 2018 51.13 53.69 51.11 53.53 1,413,658 +2.28(+4.45%)
Feb 13, 2018 50.40 51.45 50.38 51.25 732,918 +0.68(+1.34%)
Feb 12, 2018 50.68 51.07 50.26 50.57 711,699 +0.14(+0.28%)
Feb 09, 2018 50.28 51.43 49.49 50.43 1,108,528 +0.77(+1.55%)
Feb 08, 2018 51.36 51.61 49.66 49.66 746,378 -1.62(-3.16%)
Feb 07, 2018 50.69 51.70 50.69 51.28 1,182,521 +0.39(+0.77%)
Feb 06, 2018 49.33 51.88 49.16 50.89 2,132,791 -0.21(-0.41%)
Feb 05, 2018 51.80 52.64 49.97 51.10 2,061,714 +0.48(+0.95%)
Feb 02, 2018 51.78 52.04 50.38 50.62 762,160 -1.48(-2.84%)
Feb 01, 2018 50.65 52.25 50.18 52.10 1,237,041 +1.41(+2.78%)
Jan 31, 2018 51.50 51.78 50.68 50.69 1,068,310 -0.63(-1.23%)
Jan 30, 2018 50.50 51.44 50.30 51.32 1,544,225 -0.07(-0.14%)
Jan 29, 2018 51.74 52.09 51.39 51.39 1,301,674 -0.36(-0.70%)
Jan 26, 2018 51.56 51.82 51.25 51.75 629,174 +0.40(+0.78%)
Jan 25, 2018 52.46 52.51 51.26 51.35 642,193 -0.91(-1.74%)
Jan 24, 2018 52.15 52.53 51.97 52.26 899,378 +0.33(+0.64%)
Jan 23, 2018 52.05 52.34 51.47 51.93 780,201 -0.36(-0.69%)
Jan 22, 2018 52.26 52.34 51.89 52.29 885,640 +0.19(+0.36%)
Jan 19, 2018 51.82 52.18 51.75 52.10 538,596 +0.37(+0.72%)
Jan 18, 2018 52.37 52.59 51.61 51.73 595,212 -0.64(-1.22%)
Jan 17, 2018 52.28 52.47 51.79 52.37 1,055,612 +0.24(+0.46%)
Jan 16, 2018 53.61 53.76 52.12 52.13 852,377 -1.08(-2.03%)
Jan 12, 2018 53.21 53.21 53.21 0 +0.59(+1.12%)
Jan 11, 2018 51.56 52.64 51.42 52.62 1,232,951 +1.42(+2.77%)
Jan 10, 2018 51.60 52.13 51.04 51.20 907,854 -0.19(-0.37%)
Jan 09, 2018 51.07 51.87 51.00 51.39 1,305,055 +0.53(+1.04%)
Jan 08, 2018 50.97 51.10 50.70 50.86 672,290 -0.30(-0.59%)
Jan 05, 2018 51.28 51.37 50.92 51.16 559,831 +0.12(+0.24%)
Jan 04, 2018 50.86 51.52 50.84 51.04 837,330 +0.59(+1.17%)
Jan 03, 2018 49.95 50.51 49.85 50.45 754,282 +0.52(+1.04%)
Jan 02, 2018 49.58 49.95 49.22 49.93 1,136,492 +0.70(+1.42%)
Dec 29, 2017 49.23 49.23 49.23 0 -0.61(-1.22%)
Dec 28, 2017 49.64 49.84 49.33 49.84 569,463 +0.36(+0.73%)
Dec 27, 2017 49.93 49.93 49.37 49.48 306,024 -0.50(-1.00%)
Dec 26, 2017 50.39 50.66 49.81 49.98 225,285 -0.37(-0.73%)
Dec 22, 2017 50.04 50.36 49.76 50.35 786,479 +0.69(+1.39%)
Dec 21, 2017 49.68 50.03 49.61 49.66 671,773 +0.32(+0.65%)
Dec 20, 2017 50.01 50.01 48.94 49.34 668,575 -0.24(-0.48%)
Dec 19, 2017 50.29 50.29 49.56 49.58 1,076,537 -0.34(-0.68%)
Dec 18, 2017 50.17 50.52 49.83 49.92 1,027,499 +0.14(+0.28%)
Dec 15, 2017 49.38 50.23 49.08 49.78 1,898,372 +0.64(+1.30%)
Dec 14, 2017 50.35 50.37 48.86 49.14 1,136,704 -1.18(-2.34%)
Dec 13, 2017 51.68 51.70 50.25 50.32 1,024,629 -1.19(-2.31%)
Dec 12, 2017 51.18 51.73 50.90 51.51 2,183,607 +0.44(+0.86%)
Dec 11, 2017 50.00 51.08 50.00 51.07 1,590,078 +1.23(+2.47%)
Dec 08, 2017 49.67 49.96 48.91 49.84 888,426 +0.54(+1.10%)
Dec 07, 2017 49.07 49.58 48.64 49.30 832,314 +0.15(+0.31%)
Dec 06, 2017 49.62 49.67 49.09 49.15 756,482 -0.55(-1.11%)
Dec 05, 2017 50.50 50.58 49.53 49.70 852,017 -0.87(-1.72%)
Dec 04, 2017 50.31 51.19 50.23 50.57 968,002 +1.05(+2.12%)
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.