Cit Group Inc (NY: CIT )

48.24 USD -0.49 (-1.01%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 38.48 39.68 38.08 38.14 3,738,285 +0.14(+0.37%)
Jan 30, 2012 37.75 38.16 37.59 38.00 1,853,903 -0.02(-0.05%)
Jan 27, 2012 37.71 38.44 37.71 38.02 1,308,297 +0.02(+0.05%)
Jan 26, 2012 38.25 38.31 37.76 38.00 1,287,007 -0.05(-0.13%)
Jan 25, 2012 37.30 38.21 37.16 38.05 1,537,556 +0.75(+2.01%)
Jan 24, 2012 37.28 37.75 36.64 37.30 879,911 -0.31(-0.82%)
Jan 23, 2012 37.75 38.05 37.25 37.61 717,258 -0.18(-0.48%)
Jan 20, 2012 37.64 38.14 37.48 37.79 1,492,996 +0.18(+0.48%)
Jan 19, 2012 37.02 37.68 37.02 37.61 2,427,061 +0.67(+1.81%)
Jan 18, 2012 36.39 36.96 36.13 36.94 680,841 +0.54(+1.48%)
Jan 17, 2012 37.19 37.22 36.17 36.40 837,783 -0.71(-1.91%)
Jan 13, 2012 36.64 37.19 36.30 37.11 915,301 -0.14(-0.38%)
Jan 12, 2012 37.14 37.38 36.88 37.25 1,420,897 +0.11(+0.30%)
Jan 11, 2012 36.93 37.21 36.84 37.14 690,613 +0.03(+0.08%)
Jan 10, 2012 36.86 37.27 36.62 37.11 1,477,145 +0.65(+1.78%)
Jan 09, 2012 35.66 36.46 35.32 36.46 1,407,650 +0.84(+2.36%)
Jan 06, 2012 35.41 35.68 35.06 35.62 985,394 +0.35(+0.99%)
Jan 05, 2012 34.74 35.69 34.45 35.27 1,012,413 +0.43(+1.23%)
Jan 04, 2012 35.60 35.64 34.73 34.84 1,697,576 -0.03(-0.09%)
Dec 30, 2011 34.79 35.17 34.74 34.87 732,875 -0.25(-0.71%)
Dec 29, 2011 34.74 35.21 34.51 35.12 569,502 +0.47(+1.36%)
Dec 28, 2011 35.28 35.40 34.56 34.65 906,400 -0.69(-1.95%)
Dec 27, 2011 35.83 36.22 35.32 35.34 1,010,803 -0.68(-1.89%)
Dec 23, 2011 36.15 36.32 34.79 36.02 1,409,814 +0.50(+1.41%)
Dec 21, 2011 34.84 35.72 34.51 35.52 1,131,884 +0.66(+1.89%)
Dec 20, 2011 34.71 34.98 34.53 34.86 1,323,843 +0.84(+2.47%)
Dec 19, 2011 34.72 34.97 33.79 34.02 1,099,192 -0.72(-2.07%)
Dec 16, 2011 35.03 35.62 34.29 34.74 1,605,965 +0.16(+0.46%)
Dec 15, 2011 33.98 34.79 33.85 34.58 1,497,324 +1.05(+3.13%)
Dec 14, 2011 33.49 33.99 33.21 33.53 1,795,327 -0.29(-0.86%)
Dec 13, 2011 34.00 34.46 33.59 33.82 2,102,410 +0.13(+0.39%)
Dec 12, 2011 33.94 34.34 33.33 33.69 1,641,296 -0.46(-1.35%)
Dec 09, 2011 34.08 34.61 33.98 34.15 829,058 +0.40(+1.19%)
Dec 08, 2011 34.30 34.30 33.72 33.75 2,047,954 -0.77(-2.23%)
Dec 07, 2011 33.97 34.64 33.75 34.52 1,223,696 +0.27(+0.79%)
Dec 06, 2011 34.26 34.51 33.76 34.25 1,433,352 -0.23(-0.67%)
Dec 05, 2011 34.48 34.93 33.99 34.48 1,125,082 +0.48(+1.41%)
Dec 02, 2011 34.00 34.35 33.85 34.00 1,724,230 +0.32(+0.95%)
Dec 01, 2011 33.57 34.06 33.14 33.68 1,248,297 -0.18(-0.53%)
Nov 30, 2011 32.62 33.88 32.50 33.86 1,892,618 +2.29(+7.25%)
Nov 29, 2011 31.74 32.00 31.35 31.57 1,807,079 -0.24(-0.75%)
Nov 28, 2011 31.45 32.17 31.28 31.81 2,537,950 +1.54(+5.09%)
Nov 25, 2011 30.06 30.67 29.98 30.27 642,874 +0.07(+0.23%)
Nov 23, 2011 30.17 30.59 30.00 30.20 1,245,626 -0.42(-1.37%)
Nov 22, 2011 30.76 31.06 30.38 30.62 1,190,035 -0.28(-0.91%)
Nov 21, 2011 31.01 31.15 30.00 30.90 2,094,988 -0.78(-2.46%)
Nov 18, 2011 31.58 31.95 31.29 31.68 704,618 +0.28(+0.89%)
Nov 17, 2011 32.22 32.50 31.15 31.40 1,629,910 -0.82(-2.55%)
Nov 16, 2011 31.95 32.82 31.87 32.22 1,634,995 -0.13(-0.40%)
Nov 15, 2011 33.29 33.40 31.91 32.35 3,049,172 -1.05(-3.14%)
Nov 14, 2011 34.79 34.82 33.24 33.40 1,857,657 -1.64(-4.68%)
Nov 11, 2011 34.86 35.12 34.72 35.04 854,867 +0.55(+1.59%)
Nov 10, 2011 34.31 34.52 33.84 34.49 1,072,087 +0.68(+2.01%)
Nov 09, 2011 35.00 35.00 33.72 33.81 1,132,145 -2.19(-6.08%)
Nov 08, 2011 35.81 36.14 35.26 36.00 896,107 +0.38(+1.07%)
Nov 07, 2011 35.27 35.67 34.90 35.62 746,604 +0.37(+1.05%)
Nov 04, 2011 35.11 35.55 34.64 35.25 866,173 -0.28(-0.79%)
Nov 03, 2011 34.86 35.60 33.97 35.53 1,103,904 +1.15(+3.34%)
Nov 02, 2011 33.94 34.74 33.88 34.38 993,641 +1.05(+3.15%)
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.