Cit Group Inc (NY: CIT )

50.56 USD +0.08 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 18.50 19.05 17.93 18.14 2,346,500 -1.08(-5.62%)
May 28, 2020 21.60 21.70 19.13 19.22 2,897,725 -1.28(-6.24%)
May 27, 2020 19.86 20.56 18.51 20.50 4,714,227 +2.37(+13.07%)
May 26, 2020 16.94 18.59 16.86 18.13 3,247,623 +2.10(+13.10%)
May 22, 2020 16.90 17.00 15.84 16.03 2,193,200 -0.78(-4.64%)
May 21, 2020 16.21 17.16 16.20 16.81 2,412,906 +0.49(+3.00%)
May 20, 2020 16.01 16.65 15.93 16.32 1,701,288 +0.72(+4.62%)
May 19, 2020 16.03 16.20 15.39 15.60 2,585,454 -0.67(-4.12%)
May 18, 2020 15.44 16.42 15.28 16.27 3,119,763 +2.00(+14.02%)
May 15, 2020 14.69 14.89 13.85 14.27 3,411,100 -0.37(-2.53%)
May 14, 2020 12.90 14.65 12.31 14.64 3,217,782 +1.31(+9.83%)
May 13, 2020 14.54 14.56 13.24 13.33 2,670,499 -1.41(-9.57%)
May 12, 2020 15.75 16.10 14.71 14.74 2,476,415 -0.83(-5.33%)
May 11, 2020 15.96 16.05 15.27 15.57 3,309,142 -0.95(-5.75%)
May 08, 2020 15.87 16.59 15.79 16.52 1,962,000 +1.27(+8.33%)
May 07, 2020 14.78 15.93 14.78 15.25 2,222,144 +0.28(+1.87%)
May 06, 2020 16.14 16.22 14.91 14.97 2,782,023 -1.07(-6.67%)
May 05, 2020 17.57 17.79 16.01 16.04 2,330,212 -0.90(-5.31%)
May 04, 2020 17.02 17.37 16.54 16.94 2,577,492 -0.59(-3.37%)
May 01, 2020 18.37 18.52 17.28 17.53 2,150,800 -1.45(-7.64%)
Apr 30, 2020 20.07 20.19 18.84 18.98 2,134,887 -1.79(-8.62%)
Apr 29, 2020 20.73 21.46 20.34 20.77 2,159,572 +1.20(+6.13%)
Apr 28, 2020 19.32 19.97 18.93 19.57 2,528,933 +1.29(+7.06%)
Apr 27, 2020 17.55 18.68 17.20 18.28 2,410,328 +0.90(+5.18%)
Apr 24, 2020 17.39 17.64 16.62 17.38 2,323,900 +0.29(+1.70%)
Apr 23, 2020 17.60 18.19 17.04 17.09 2,316,737 -0.35(-2.01%)
Apr 22, 2020 18.57 18.90 17.30 17.44 2,351,192 -0.75(-4.12%)
Apr 21, 2020 18.23 19.48 17.51 18.19 3,195,467 -1.53(-7.76%)
Apr 20, 2020 18.94 20.09 18.26 19.72 2,958,782 -0.19(-0.95%)
Apr 17, 2020 19.46 20.20 19.22 19.91 2,652,300 +1.83(+10.12%)
Apr 16, 2020 18.89 19.01 17.50 18.08 2,391,936 -0.77(-4.08%)
Apr 15, 2020 19.25 19.80 18.64 18.85 2,105,753 -2.14(-10.20%)
Apr 14, 2020 21.64 22.21 20.31 20.99 2,063,484 -0.17(-0.80%)
Apr 13, 2020 23.13 23.13 20.24 21.16 2,519,914 -0.66(-3.02%)
Apr 09, 2020 21.05 22.63 20.69 21.82 3,798,100 +2.67(+13.94%)
Apr 08, 2020 17.95 19.49 17.82 19.15 2,311,223 +1.76(+10.12%)
Apr 07, 2020 18.26 19.44 17.01 17.39 3,861,375 +0.74(+4.44%)
Apr 06, 2020 15.06 16.78 14.72 16.65 3,103,065 +2.85(+20.65%)
Apr 03, 2020 14.78 15.11 13.63 13.80 3,773,100 -1.07(-7.20%)
Apr 02, 2020 14.79 16.07 14.57 14.87 3,076,838 -0.10(-0.67%)
Apr 01, 2020 16.12 16.38 14.60 14.97 3,256,593 -2.29(-13.27%)
Mar 31, 2020 17.99 18.05 16.88 17.26 2,687,759 -0.87(-4.80%)
Mar 30, 2020 17.96 18.27 16.68 18.13 2,560,692 +0.35(+1.97%)
Mar 27, 2020 18.05 18.37 16.50 17.78 4,023,200 -1.47(-7.64%)
Mar 26, 2020 19.13 20.60 18.90 19.25 4,305,806 +0.44(+2.34%)
Mar 25, 2020 17.12 20.19 16.45 18.81 4,071,213 +2.36(+14.35%)
Mar 24, 2020 14.75 17.24 14.41 16.45 3,194,101 +3.02(+22.49%)
Mar 23, 2020 14.06 14.06 12.02 13.43 3,532,676 -0.52(-3.73%)
Mar 20, 2020 14.69 15.76 13.40 13.95 7,332,900 -0.44(-3.06%)
Mar 19, 2020 14.96 15.43 12.21 14.39 6,466,367 -0.74(-4.89%)
Mar 18, 2020 18.22 18.53 14.43 15.13 2,259,088 -4.87(-24.35%)
Mar 17, 2020 19.64 20.03 17.89 20.00 2,666,590 +0.66(+3.41%)
Mar 16, 2020 19.70 20.51 19.00 19.34 1,993,287 -3.50(-15.32%)
Mar 13, 2020 22.44 22.86 20.33 22.84 2,303,400 +2.23(+10.82%)
Mar 12, 2020 21.63 23.24 19.94 20.61 2,217,030 -3.07(-12.96%)
Mar 11, 2020 25.72 25.72 23.00 23.68 2,692,332 -2.92(-10.98%)
Mar 10, 2020 26.30 27.02 24.46 26.60 2,362,773 +1.83(+7.39%)
Mar 09, 2020 29.00 29.32 24.66 24.77 2,526,681 -7.78(-23.90%)
Mar 06, 2020 33.37 33.98 31.84 32.55 2,228,800 -2.53(-7.21%)
Mar 05, 2020 36.58 36.73 34.84 35.08 1,080,142 -3.29(-8.57%)
Mar 04, 2020 37.98 38.61 36.66 38.37 1,391,449 +0.93(+2.48%)
Mar 03, 2020 40.34 40.95 37.10 37.44 2,024,616 -3.20(-7.87%)
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.