Cit Group Inc (NY: CIT )

47.94 USD -1.12 (-2.28%)
Official Closing Price Updated: 7:00 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 18.71 18.99 18.16 18.97 2,338,400 +0.03(+0.16%)
Jul 30, 2020 18.57 18.94 18.04 18.94 1,628,802 -0.40(-2.07%)
Jul 29, 2020 18.49 19.35 18.09 19.34 1,570,878 +0.89(+4.82%)
Jul 28, 2020 18.48 18.77 18.13 18.45 1,843,965 -0.21(-1.13%)
Jul 27, 2020 18.97 18.97 18.37 18.66 1,619,749 -0.40(-2.10%)
Jul 24, 2020 19.62 19.87 19.01 19.06 1,623,200 -0.50(-2.56%)
Jul 23, 2020 18.73 19.73 18.68 19.56 2,456,797 +0.61(+3.22%)
Jul 22, 2020 18.34 19.15 18.17 18.95 2,553,931 +0.17(+0.91%)
Jul 21, 2020 18.54 19.17 17.88 18.78 4,378,976 -0.10(-0.53%)
Jul 20, 2020 19.18 19.26 18.72 18.88 2,167,813 -0.54(-2.78%)
Jul 17, 2020 20.32 20.47 19.33 19.42 2,090,100 -1.00(-4.90%)
Jul 16, 2020 20.30 21.14 20.02 20.42 1,802,956 -0.33(-1.59%)
Jul 15, 2020 20.02 20.95 19.71 20.75 2,131,707 +1.50(+7.79%)
Jul 14, 2020 19.87 19.91 19.05 19.25 1,798,815 -0.77(-3.85%)
Jul 13, 2020 20.50 20.70 19.47 20.02 1,758,610 -0.04(-0.20%)
Jul 10, 2020 18.75 20.07 18.68 20.06 1,967,800 +1.49(+8.02%)
Jul 09, 2020 19.29 19.45 18.22 18.57 2,844,277 -0.98(-5.01%)
Jul 08, 2020 18.85 19.62 18.50 19.55 2,085,722 +0.71(+3.77%)
Jul 07, 2020 20.13 20.13 18.79 18.84 2,250,377 -1.55(-7.60%)
Jul 06, 2020 20.20 20.98 20.05 20.39 3,350,218 +0.79(+4.03%)
Jul 02, 2020 20.30 20.89 19.48 19.60 1,725,700 +0.13(+0.67%)
Jul 01, 2020 20.62 21.11 19.36 19.47 2,632,769 -1.26(-6.08%)
Jun 30, 2020 20.42 20.89 19.94 20.73 2,269,405 +0.00(+0.00%)
Jun 29, 2020 19.56 20.73 19.20 20.73 2,366,647 +1.53(+7.97%)
Jun 26, 2020 21.00 21.10 19.09 19.20 14,556,100 -2.63(-12.05%)
Jun 25, 2020 20.78 22.08 20.61 21.83 2,566,640 +0.73(+3.46%)
Jun 24, 2020 22.01 22.16 20.75 21.10 2,439,125 -1.39(-6.18%)
Jun 23, 2020 23.55 23.83 22.38 22.49 2,280,431 -0.46(-2.00%)
Jun 22, 2020 22.29 23.33 22.25 22.95 2,037,711 +0.20(+0.88%)
Jun 19, 2020 24.28 24.44 22.28 22.75 4,103,300 -0.95(-4.01%)
Jun 18, 2020 23.24 24.80 23.24 23.70 2,931,104 -0.03(-0.13%)
Jun 17, 2020 24.38 24.60 23.64 23.73 1,656,125 -0.67(-2.75%)
Jun 16, 2020 26.50 26.50 24.01 24.40 3,159,326 +0.09(+0.37%)
Jun 15, 2020 22.18 24.62 21.81 24.31 2,561,224 +0.38(+1.59%)
Jun 12, 2020 23.87 24.12 22.55 23.93 2,954,400 +2.17(+9.97%)
Jun 11, 2020 21.57 22.84 20.70 21.76 3,999,874 -3.13(-12.58%)
Jun 10, 2020 27.11 27.42 24.81 24.89 2,799,834 -2.65(-9.62%)
Jun 09, 2020 27.51 28.39 26.68 27.54 5,138,543 -2.09(-7.05%)
Jun 08, 2020 28.09 29.73 27.43 29.63 4,374,707 +3.13(+11.81%)
Jun 05, 2020 26.91 28.30 25.63 26.50 4,917,600 +3.20(+13.73%)
Jun 04, 2020 21.57 23.34 21.15 23.30 4,336,675 +1.78(+8.27%)
Jun 03, 2020 19.74 21.90 19.65 21.52 4,380,304 +2.46(+12.91%)
Jun 02, 2020 19.86 19.98 18.84 19.06 2,636,431 -0.17(-0.88%)
Jun 01, 2020 18.11 19.38 18.03 19.23 2,401,834 +1.09(+6.01%)
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%)
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.