Cit Group Inc (NY: CIT )

49.88 USD -0.31 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 36.31 36.59 35.68 36.30 1,814,836 +0.55(+1.54%)
Sep 29, 2016 36.25 36.73 35.34 35.75 1,177,913 -0.72(-1.97%)
Sep 28, 2016 35.76 36.48 35.61 36.47 1,283,881 +0.99(+2.79%)
Sep 27, 2016 35.08 35.66 34.97 35.48 1,072,876 +0.25(+0.71%)
Sep 26, 2016 35.70 35.84 35.05 35.23 1,567,850 -0.80(-2.22%)
Sep 23, 2016 35.49 36.48 35.49 36.03 1,419,790 +0.26(+0.73%)
Sep 22, 2016 35.52 35.88 35.32 35.77 1,199,789 +0.34(+0.96%)
Sep 21, 2016 35.31 35.46 34.89 35.43 1,383,270 +0.63(+1.81%)
Sep 20, 2016 35.32 35.34 34.76 34.80 708,385 -0.23(-0.66%)
Sep 19, 2016 35.05 35.29 34.67 35.03 1,680,891 +0.22(+0.63%)
Sep 16, 2016 35.04 35.13 34.38 34.81 3,704,264 -0.55(-1.56%)
Sep 15, 2016 34.94 35.48 34.89 35.36 845,864 +0.40(+1.14%)
Sep 14, 2016 35.34 35.62 34.75 34.96 1,787,247 -0.46(-1.30%)
Sep 13, 2016 35.65 35.68 35.01 35.42 1,097,850 -0.74(-2.05%)
Sep 12, 2016 35.44 36.26 34.85 36.16 1,108,942 +0.38(+1.06%)
Sep 09, 2016 36.08 36.47 35.74 35.78 969,856 -0.38(-1.05%)
Sep 08, 2016 36.29 36.43 35.96 36.16 906,161 -0.07(-0.19%)
Sep 07, 2016 35.60 36.31 35.47 36.23 953,305 +0.51(+1.43%)
Sep 06, 2016 36.37 36.54 35.49 35.72 1,800,975 -0.66(-1.81%)
Sep 02, 2016 36.47 36.38 36.38 36.38 660,000 +0.10(+0.28%)
Sep 01, 2016 37.03 37.18 35.98 36.28 790,262 -0.60(-1.63%)
Aug 31, 2016 36.65 36.92 36.20 36.88 1,443,638 +0.28(+0.77%)
Aug 30, 2016 36.11 36.60 36.23 36.60 785,527 +0.49(+1.36%)
Aug 29, 2016 35.97 36.46 35.91 36.11 1,006,551 +0.25(+0.70%)
Aug 26, 2016 36.00 36.30 35.55 35.86 1,399,678 -0.08(-0.22%)
Aug 25, 2016 36.04 36.32 35.90 35.94 1,093,286 -0.23(-0.64%)
Aug 24, 2016 36.39 36.66 36.07 36.17 984,520 -0.17(-0.47%)
Aug 23, 2016 36.27 36.73 36.20 36.34 1,109,671 +0.20(+0.55%)
Aug 22, 2016 35.77 36.15 35.48 36.14 1,053,687 +0.32(+0.89%)
Aug 19, 2016 35.69 35.87 35.43 35.82 628,781 -0.04(-0.11%)
Aug 18, 2016 35.71 36.07 35.71 35.86 965,796 +0.08(+0.22%)
Aug 17, 2016 35.46 37.12 35.46 35.78 2,739,844 +0.82(+2.35%)
Aug 16, 2016 35.07 35.39 34.86 34.96 940,409 -0.26(-0.74%)
Aug 15, 2016 34.63 35.26 34.54 35.22 1,280,722 +0.67(+1.94%)
Aug 12, 2016 34.17 34.67 34.05 34.55 1,323,195 +0.08(+0.23%)
Aug 11, 2016 34.46 34.76 34.25 34.47 1,334,112 +0.08(+0.23%)
Aug 10, 2016 34.87 34.97 34.33 34.39 1,476,775 -0.72(-2.05%)
Aug 09, 2016 35.07 35.31 34.97 35.11 779,722 +0.00(+0.00%)
Aug 08, 2016 35.25 35.52 35.04 35.11 1,083,395 -0.04(-0.11%)
Aug 05, 2016 34.14 35.15 34.10 35.15 1,479,784 +1.43(+4.24%)
Aug 04, 2016 33.73 34.07 33.59 33.72 947,732 -0.10(-0.30%)
Aug 03, 2016 33.49 33.97 33.49 33.82 1,073,165 +0.35(+1.05%)
Aug 02, 2016 34.03 34.10 33.37 33.47 1,683,285 -0.67(-1.96%)
Aug 01, 2016 34.56 34.90 34.04 34.14 1,521,258 -0.42(-1.22%)
Jul 29, 2016 34.52 34.85 34.35 34.56 1,772,680 -0.18(-0.52%)
Jul 28, 2016 34.02 34.90 32.90 34.74 2,550,010 +0.37(+1.08%)
Jul 27, 2016 34.48 34.70 34.08 34.37 2,791,695 -0.03(-0.09%)
Jul 26, 2016 34.66 34.67 34.26 34.40 2,983,089 -0.28(-0.81%)
Jul 25, 2016 35.00 35.08 34.58 34.68 1,192,298 -0.35(-1.00%)
Jul 22, 2016 34.87 35.06 34.66 35.03 1,252,551 +0.22(+0.63%)
Jul 21, 2016 34.76 35.09 34.65 34.81 2,413,852 -0.08(-0.23%)
Jul 20, 2016 35.05 35.10 34.59 34.89 1,530,788 +0.01(+0.03%)
Jul 19, 2016 34.53 35.03 34.39 34.88 1,698,932 +0.20(+0.58%)
Jul 18, 2016 34.82 35.12 34.66 34.68 2,383,285 -0.20(-0.57%)
Jul 15, 2016 34.55 34.99 34.17 34.88 2,337,524 +0.54(+1.57%)
Jul 14, 2016 34.65 34.93 34.26 34.34 2,614,605 +0.34(+1.00%)
Jul 13, 2016 33.78 34.08 33.50 34.00 2,010,683 +0.24(+0.71%)
Jul 12, 2016 33.73 34.10 33.59 33.76 2,047,667 +0.58(+1.75%)
Jul 11, 2016 32.92 33.28 32.71 33.18 1,655,864 +0.64(+1.97%)
Jul 08, 2016 32.09 33.10 31.55 32.54 1,922,145 +0.99(+3.14%)
Jul 07, 2016 30.83 31.66 30.80 31.55 1,360,223 +0.75(+2.44%)
Jul 06, 2016 30.31 30.95 30.00 30.80 1,334,778 +0.14(+0.46%)
Jul 05, 2016 31.17 31.22 30.30 30.66 1,531,796 -0.85(-2.70%)
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.