Cit Group Inc (NY: CIT )

51.92 USD +0.43 (+0.84%)
Streaming Delayed Price Updated: 12:12 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 52.65 52.65 51.12 51.49 505,151 -1.08(-2.05%)
Oct 20, 2021 51.20 52.58 50.92 52.57 565,221 +1.21(+2.36%)
Oct 19, 2021 52.79 52.79 50.65 51.36 767,524 -1.19(-2.26%)
Oct 18, 2021 52.36 53.35 52.06 52.55 587,566 -0.15(-0.28%)
Oct 15, 2021 53.76 53.87 52.65 52.70 442,231 -0.08(-0.15%)
Oct 14, 2021 52.00 52.93 51.60 52.78 371,115 +1.54(+3.01%)
Oct 13, 2021 51.40 51.80 50.29 51.24 352,922 -0.37(-0.72%)
Oct 12, 2021 51.94 52.05 51.15 51.61 761,006 -0.35(-0.67%)
Oct 11, 2021 53.23 53.53 51.94 51.96 370,188 -1.06(-2.00%)
Oct 08, 2021 53.08 53.57 52.75 53.02 237,999 -0.11(-0.21%)
Oct 07, 2021 52.75 53.59 52.40 53.13 503,911 +0.88(+1.68%)
Oct 06, 2021 52.52 52.79 51.13 52.25 505,271 -0.78(-1.47%)
Oct 05, 2021 53.87 54.14 52.97 53.03 761,977 -0.37(-0.69%)
Oct 04, 2021 53.52 54.31 52.90 53.40 819,685 +0.00(+0.00%)
Oct 01, 2021 51.81 54.15 51.81 53.40 748,009 +1.45(+2.79%)
Sep 30, 2021 54.05 54.18 51.76 51.95 734,470 -1.68(-3.13%)
Sep 29, 2021 54.16 54.29 53.22 53.63 383,023 +0.03(+0.06%)
Sep 28, 2021 53.89 54.43 53.46 53.60 709,763 +0.09(+0.17%)
Sep 27, 2021 52.41 53.77 51.92 53.51 621,957 +1.51(+2.90%)
Sep 24, 2021 51.90 52.37 51.65 52.00 629,365 +0.11(+0.21%)
Sep 23, 2021 51.28 52.33 51.07 51.89 499,876 +1.15(+2.27%)
Sep 22, 2021 50.52 51.31 50.41 50.74 494,471 +0.86(+1.72%)
Sep 21, 2021 50.19 50.34 49.47 49.88 434,522 -0.31(-0.62%)
Sep 20, 2021 49.11 50.20 49.11 50.19 616,851 -0.37(-0.73%)
Sep 17, 2021 50.80 50.80 50.10 50.56 1,583,441 +0.08(+0.16%)
Sep 16, 2021 51.50 51.50 50.43 50.48 466,097 -0.56(-1.10%)
Sep 15, 2021 51.45 51.88 50.74 51.04 534,176 -0.43(-0.84%)
Sep 14, 2021 53.08 53.31 51.14 51.47 512,099 -1.28(-2.43%)
Sep 13, 2021 53.72 53.72 52.13 52.75 371,164 -0.31(-0.58%)
Sep 10, 2021 54.19 54.19 53.03 53.06 297,672 -0.56(-1.04%)
Sep 09, 2021 54.06 54.75 53.55 53.62 498,519 -0.55(-1.02%)
Sep 08, 2021 54.21 55.07 54.08 54.17 576,980 -0.60(-1.10%)
Sep 07, 2021 54.92 56.01 54.66 54.77 475,894 -0.25(-0.45%)
Sep 03, 2021 56.15 56.27 54.96 55.02 320,990 -1.15(-2.05%)
Sep 02, 2021 56.03 56.62 55.52 56.17 431,939 +0.32(+0.57%)
Sep 01, 2021 55.79 56.47 54.81 55.85 542,697 +0.43(+0.78%)
Aug 31, 2021 55.13 55.56 54.28 55.42 1,971,627 +0.41(+0.75%)
Aug 30, 2021 55.23 55.25 54.65 55.01 480,618 -0.04(-0.07%)
Aug 27, 2021 53.93 55.14 53.57 55.05 602,882 +1.47(+2.74%)
Aug 26, 2021 53.93 54.34 53.08 53.58 415,268 -0.10(-0.19%)
Aug 25, 2021 53.57 54.51 53.07 53.68 538,537 +0.58(+1.09%)
Aug 24, 2021 53.37 53.71 52.85 53.10 495,423 +0.10(+0.19%)
Aug 23, 2021 52.58 53.33 52.58 53.00 352,122 +0.57(+1.09%)
Aug 20, 2021 51.13 52.47 50.88 52.43 444,133 +1.31(+2.56%)
Aug 19, 2021 50.49 51.42 50.19 51.12 584,126 -0.21(-0.41%)
Aug 18, 2021 52.04 52.66 51.25 51.33 362,153 -0.80(-1.53%)
Aug 17, 2021 51.82 52.49 51.42 52.13 326,972 -0.31(-0.59%)
Aug 16, 2021 52.21 52.77 51.71 52.44 220,316 -0.45(-0.85%)
Aug 13, 2021 54.63 54.63 52.69 52.89 251,250 -1.33(-2.45%)
Aug 12, 2021 54.52 54.55 53.62 54.22 350,937 -0.34(-0.62%)
Aug 11, 2021 54.21 54.57 53.49 54.56 498,599 +1.16(+2.17%)
Aug 10, 2021 51.91 53.62 51.91 53.40 397,448 +1.07(+2.04%)
Aug 09, 2021 52.57 53.11 51.78 52.33 548,418 -0.44(-0.83%)
Aug 06, 2021 51.81 53.17 51.56 52.77 979,959 +2.01(+3.96%)
Aug 05, 2021 49.96 50.98 49.94 50.76 545,516 +1.20(+2.42%)
Aug 04, 2021 47.87 49.81 47.70 49.56 676,642 +0.94(+1.93%)
Aug 03, 2021 47.43 48.66 45.78 48.62 947,810 +1.32(+2.79%)
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.