Cit Group Inc (NY: CIT )

52.86 USD +0.39 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, Jun 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.16 34.49 34.01 34.26 2,712,425 +0.32(+0.94%)
May 27, 2016 33.50 33.94 33.94 33.94 1,021,200 +0.36(+1.07%)
May 26, 2016 34.03 34.03 33.48 33.58 773,154 -0.32(-0.94%)
May 25, 2016 33.53 34.03 33.40 33.90 927,523 +0.61(+1.83%)
May 24, 2016 32.88 33.53 32.76 33.29 1,530,732 +0.78(+2.40%)
May 23, 2016 32.46 32.66 32.14 32.51 624,837 +0.02(+0.06%)
May 20, 2016 32.27 32.80 32.27 32.49 860,761 +0.31(+0.96%)
May 19, 2016 32.39 32.93 31.93 32.18 912,638 -0.49(-1.50%)
May 18, 2016 31.52 32.68 31.52 32.67 2,769,148 +1.14(+3.62%)
May 17, 2016 31.45 32.14 31.35 31.53 1,909,541 -0.07(-0.22%)
May 16, 2016 31.42 32.13 31.26 31.60 1,847,016 +0.34(+1.09%)
May 13, 2016 32.10 32.39 31.11 31.26 2,025,259 -0.81(-2.53%)
May 12, 2016 33.28 33.63 31.93 32.07 1,821,979 -0.98(-2.97%)
May 11, 2016 33.18 33.72 32.93 33.05 1,076,661 -0.30(-0.90%)
May 10, 2016 32.27 33.35 32.08 33.35 1,860,373 +1.16(+3.60%)
May 09, 2016 32.17 32.58 31.85 32.19 893,459 -0.22(-0.68%)
May 06, 2016 32.00 32.45 31.89 32.41 1,504,774 +0.09(+0.28%)
May 05, 2016 32.66 32.83 32.10 32.32 883,383 -0.26(-0.80%)
May 04, 2016 32.97 33.23 32.32 32.58 1,506,920 -0.73(-2.19%)
May 03, 2016 33.96 33.96 33.01 33.31 1,625,608 -1.22(-3.53%)
May 02, 2016 34.61 34.91 33.92 34.53 1,268,852 -0.04(-0.12%)
Apr 29, 2016 34.22 34.83 33.70 34.57 2,397,103 +0.04(+0.12%)
Apr 28, 2016 33.64 35.17 32.89 34.53 2,403,411 +0.04(+0.12%)
Apr 27, 2016 34.09 34.64 33.88 34.49 2,844,635 +0.40(+1.17%)
Apr 26, 2016 33.91 34.40 33.70 34.09 2,880,134 +0.31(+0.92%)
Apr 25, 2016 33.72 34.07 33.31 33.78 2,974,144 -0.25(-0.73%)
Apr 22, 2016 33.90 34.18 33.84 34.03 2,818,723 +0.07(+0.21%)
Apr 21, 2016 34.17 34.46 33.91 33.96 2,356,608 -0.07(-0.21%)
Apr 20, 2016 33.59 34.10 33.42 34.03 1,383,727 +0.49(+1.46%)
Apr 19, 2016 32.89 33.62 32.78 33.54 1,676,245 +0.72(+2.19%)
Apr 18, 2016 32.26 32.88 32.01 32.82 1,682,004 +0.37(+1.14%)
Apr 15, 2016 33.09 33.39 32.15 32.45 2,138,361 -0.45(-1.37%)
Apr 14, 2016 32.44 32.99 32.21 32.90 1,745,059 +0.45(+1.39%)
Apr 13, 2016 31.81 32.68 31.73 32.45 2,086,329 +1.00(+3.18%)
Apr 12, 2016 30.93 31.49 30.78 31.45 1,812,119 +0.66(+2.14%)
Apr 11, 2016 30.87 31.48 30.73 30.79 2,290,044 +0.05(+0.16%)
Apr 08, 2016 30.92 31.34 30.64 30.74 2,903,374 +0.10(+0.33%)
Apr 07, 2016 30.58 31.05 30.37 30.64 4,096,747 -0.12(-0.39%)
Apr 06, 2016 30.90 31.11 30.42 30.76 2,832,882 -0.17(-0.55%)
Apr 05, 2016 30.82 31.32 30.66 30.93 2,831,434 -0.52(-1.65%)
Apr 04, 2016 31.16 32.11 30.84 31.45 3,576,494 +0.23(+0.74%)
Apr 01, 2016 30.74 31.37 30.43 31.22 3,353,680 +0.19(+0.61%)
Mar 31, 2016 31.84 31.96 30.65 31.03 6,785,253 -1.00(-3.12%)
Mar 30, 2016 32.10 32.58 31.86 32.03 5,629,890 +0.24(+0.75%)
Mar 29, 2016 32.32 32.32 31.36 31.79 8,668,307 -0.66(-2.03%)
Mar 28, 2016 33.00 33.43 32.10 32.45 4,877,552 -1.01(-3.02%)
Mar 24, 2016 32.98 33.46 33.46 33.46 2,470,400 +0.23(+0.69%)
Mar 23, 2016 34.62 34.32 32.75 33.23 6,655,964 -1.39(-4.02%)
Mar 22, 2016 34.82 34.85 34.12 34.62 3,890,828 -0.42(-1.20%)
Mar 21, 2016 34.93 35.17 34.54 35.04 2,092,678 +0.09(+0.26%)
Mar 18, 2016 35.24 36.24 34.76 34.95 3,203,661 +0.06(+0.17%)
Mar 17, 2016 33.46 34.91 33.10 34.89 2,774,796 +1.28(+3.81%)
Mar 16, 2016 32.48 33.81 32.32 33.61 2,386,146 +1.09(+3.35%)
Mar 15, 2016 32.79 32.82 31.91 32.52 2,166,843 -0.62(-1.87%)
Mar 14, 2016 33.12 33.29 32.62 33.14 1,387,382 -0.24(-0.72%)
Mar 11, 2016 32.73 33.41 32.47 33.38 1,676,763 +1.09(+3.38%)
Mar 10, 2016 32.78 32.89 31.66 32.29 1,996,676 -0.25(-0.77%)
Mar 09, 2016 32.51 32.88 31.78 32.54 3,395,236 +0.23(+0.71%)
Mar 08, 2016 32.75 32.88 31.80 32.31 4,495,893 -0.72(-2.18%)
Mar 07, 2016 32.87 33.14 32.42 33.03 2,116,075 -0.14(-0.42%)
Mar 04, 2016 32.33 33.32 32.26 33.17 5,201,539 +1.11(+3.46%)
Mar 03, 2016 31.33 32.13 31.23 32.06 2,482,969 +0.81(+2.59%)
Mar 02, 2016 30.76 31.27 30.57 31.25 1,976,730 +0.49(+1.59%)
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.