Cit Group Inc (NY: CIT )

52.00 USD +0.11 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 50.21 50.66 49.67 49.93 3,388,412 -0.49(-0.97%)
May 30, 2018 51.14 51.25 49.64 50.42 2,330,348 -0.38(-0.75%)
May 29, 2018 50.89 51.05 50.16 50.80 2,378,513 -0.85(-1.65%)
May 25, 2018 51.65 51.65 51.65 0 -1.11(-2.10%)
May 24, 2018 53.75 54.00 52.25 52.76 7,163,668 -2.50(-4.52%)
May 23, 2018 55.26 55.56 54.99 55.26 4,725,821 -0.07(-0.13%)
May 22, 2018 55.47 55.77 55.29 55.33 6,072,239 -0.03(-0.05%)
May 21, 2018 55.00 55.50 54.86 55.36 4,067,764 +0.65(+1.19%)
May 18, 2018 54.56 54.90 54.45 54.71 4,318,814 +0.06(+0.11%)
May 17, 2018 54.12 54.87 53.87 54.65 2,101,927 +0.43(+0.79%)
May 16, 2018 53.51 54.36 53.41 54.22 2,055,773 +0.49(+0.91%)
May 15, 2018 53.55 54.23 53.45 53.73 1,760,007 +0.02(+0.04%)
May 14, 2018 53.81 54.03 53.67 53.71 1,470,079 +0.05(+0.09%)
May 11, 2018 53.94 54.04 53.35 53.66 998,374 -0.16(-0.30%)
May 10, 2018 53.59 54.05 53.40 53.82 1,146,741 +0.06(+0.11%)
May 09, 2018 53.40 54.01 53.12 53.76 1,037,245 +0.61(+1.15%)
May 08, 2018 53.24 53.63 52.85 53.15 799,028 +0.11(+0.21%)
May 07, 2018 53.03 53.35 52.65 53.04 542,108 +0.08(+0.15%)
May 04, 2018 51.90 53.14 51.70 52.96 933,097 +0.84(+1.61%)
May 03, 2018 52.25 52.63 51.76 52.12 947,313 -0.39(-0.74%)
May 02, 2018 52.72 53.17 52.42 52.51 1,025,371 -0.36(-0.68%)
May 01, 2018 52.80 53.19 52.44 52.87 1,289,647 -0.08(-0.15%)
Apr 30, 2018 53.58 53.74 52.95 52.95 876,640 -0.52(-0.97%)
Apr 27, 2018 52.95 53.75 52.95 53.47 1,114,362 +0.37(+0.70%)
Apr 26, 2018 52.91 53.60 52.87 53.10 1,895,651 +0.20(+0.38%)
Apr 25, 2018 53.13 54.01 52.89 52.90 3,453,921 +0.38(+0.72%)
Apr 24, 2018 53.10 53.69 51.48 52.52 1,347,301 -0.64(-1.20%)
Apr 23, 2018 53.11 53.31 52.87 53.16 672,855 +0.19(+0.36%)
Apr 20, 2018 52.99 53.35 52.45 52.97 589,795 -0.02(-0.04%)
Apr 19, 2018 51.90 53.06 51.84 52.99 830,346 +1.19(+2.30%)
Apr 18, 2018 51.97 52.49 51.71 51.80 404,165 -0.15(-0.29%)
Apr 17, 2018 52.58 52.60 51.62 51.95 510,521 -0.18(-0.35%)
Apr 16, 2018 52.13 52.30 51.51 52.13 444,283 +0.35(+0.68%)
Apr 13, 2018 53.14 53.22 51.56 51.78 614,420 -0.89(-1.69%)
Apr 12, 2018 51.95 52.92 51.95 52.67 441,868 +1.02(+1.97%)
Apr 11, 2018 51.57 52.10 51.06 51.65 417,469 -0.29(-0.56%)
Apr 10, 2018 51.71 52.02 51.38 51.94 601,223 +0.88(+1.72%)
Apr 09, 2018 51.39 51.98 50.99 51.06 529,493 -0.02(-0.04%)
Apr 06, 2018 52.20 52.72 50.51 51.08 679,124 -1.58(-3.00%)
Apr 05, 2018 52.49 53.08 52.25 52.66 699,361 +0.58(+1.11%)
Apr 04, 2018 50.97 52.33 50.70 52.08 851,677 +0.24(+0.46%)
Apr 03, 2018 51.24 52.00 51.06 51.84 746,023 +0.70(+1.37%)
Apr 02, 2018 51.49 52.04 50.55 51.14 1,109,429 -0.36(-0.70%)
Mar 29, 2018 51.50 51.50 51.50 0 -0.03(-0.06%)
Mar 28, 2018 51.55 51.99 51.14 51.53 1,105,562 +0.11(+0.21%)
Mar 27, 2018 52.17 52.57 51.13 51.42 827,593 -0.74(-1.42%)
Mar 26, 2018 51.14 52.33 51.11 52.16 778,855 +1.61(+3.18%)
Mar 23, 2018 51.86 52.23 50.42 50.55 574,798 -1.36(-2.62%)
Mar 22, 2018 53.38 53.61 51.91 51.91 871,441 -2.08(-3.85%)
Mar 21, 2018 53.88 54.60 53.66 53.99 303,373 +0.22(+0.41%)
Mar 20, 2018 54.14 54.14 53.54 53.77 563,160 -0.11(-0.20%)
Mar 19, 2018 54.17 54.30 53.14 53.88 608,096 -0.53(-0.97%)
Mar 16, 2018 54.10 54.77 54.01 54.41 2,330,095 +0.41(+0.76%)
Mar 15, 2018 54.18 54.18 53.38 54.00 823,915 -0.04(-0.07%)
Mar 14, 2018 54.71 54.71 53.75 54.04 948,507 -0.56(-1.03%)
Mar 13, 2018 55.70 55.70 54.51 54.60 820,975 -0.92(-1.66%)
Mar 12, 2018 55.29 55.75 55.05 55.52 1,232,700 +0.19(+0.34%)
Mar 09, 2018 55.21 55.44 54.69 55.33 959,525 +0.66(+1.21%)
Mar 08, 2018 55.76 55.99 54.26 54.67 931,426 -1.11(-1.99%)
Mar 07, 2018 56.14 55.78 921,392 +0.47(+0.85%)
Mar 06, 2018 54.52 55.49 54.11 55.31 909,997 +1.00(+1.84%)
Mar 05, 2018 53.44 54.47 53.28 54.31 1,158,748 +0.41(+0.76%)
Mar 02, 2018 52.96 54.02 52.30 53.90 967,647 +0.68(+1.28%)
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.