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 (%)
Feb 26, 2021 46.15 46.38 44.67 45.35 1,175,900 -1.06(-2.28%)
Feb 25, 2021 48.61 48.61 46.19 46.41 952,534 -1.52(-3.17%)
Feb 24, 2021 48.00 49.01 47.79 47.93 1,320,332 -0.17(-0.35%)
Feb 23, 2021 48.48 49.09 47.65 48.10 1,608,879 +0.02(+0.04%)
Feb 22, 2021 46.82 48.35 46.58 48.08 1,254,676 +1.08(+2.30%)
Feb 19, 2021 45.00 47.17 45.00 47.00 715,600 +2.25(+5.03%)
Feb 18, 2021 45.00 45.31 44.53 44.75 751,923 -0.88(-1.93%)
Feb 17, 2021 45.88 46.24 45.07 45.63 557,182 -0.34(-0.74%)
Feb 16, 2021 45.49 46.29 45.49 45.97 874,238 +0.71(+1.57%)
Feb 12, 2021 44.37 45.55 44.37 45.26 611,200 +0.70(+1.57%)
Feb 11, 2021 44.98 45.26 43.75 44.56 1,203,068 -0.20(-0.45%)
Feb 10, 2021 43.67 45.35 43.43 44.76 1,157,626 +1.39(+3.20%)
Feb 09, 2021 42.33 43.81 42.09 43.37 742,147 +0.76(+1.78%)
Feb 08, 2021 41.31 42.78 41.25 42.61 608,616 +1.44(+3.50%)
Feb 05, 2021 41.23 41.73 40.60 41.17 581,100 +0.45(+1.11%)
Feb 04, 2021 39.55 41.50 39.55 40.72 1,104,225 +1.00(+2.52%)
Feb 03, 2021 39.63 39.90 38.99 39.72 1,090,398 +0.16(+0.40%)
Feb 02, 2021 38.44 39.61 38.23 39.56 1,018,550 +1.66(+4.38%)
Feb 01, 2021 37.15 38.00 36.81 37.90 903,224 +1.00(+2.71%)
Jan 29, 2021 37.65 37.76 36.70 36.90 1,074,100 -0.92(-2.43%)
Jan 28, 2021 37.07 38.06 36.49 37.82 705,413 +1.26(+3.45%)
Jan 27, 2021 36.71 37.51 35.56 36.56 1,890,714 -1.90(-4.94%)
Jan 26, 2021 39.40 39.54 38.34 38.46 816,289 -0.69(-1.76%)
Jan 25, 2021 38.94 39.63 38.07 39.15 781,766 -0.58(-1.46%)
Jan 22, 2021 38.81 39.76 38.71 39.73 722,000 +0.22(+0.56%)
Jan 21, 2021 40.48 40.72 39.43 39.51 540,041 -1.13(-2.78%)
Jan 20, 2021 40.00 41.05 39.95 40.64 1,174,824 +0.64(+1.60%)
Jan 19, 2021 39.95 40.23 39.18 40.00 724,071 +0.28(+0.70%)
Jan 15, 2021 38.80 40.23 38.80 39.72 665,800 -0.02(-0.05%)
Jan 14, 2021 40.02 40.31 39.54 39.74 726,891 +0.05(+0.13%)
Jan 13, 2021 39.55 39.89 38.85 39.69 748,837 -0.09(-0.23%)
Jan 12, 2021 39.91 40.57 39.55 39.78 812,066 -0.21(-0.53%)
Jan 11, 2021 38.44 40.24 38.37 39.99 551,846 +0.86(+2.20%)
Jan 08, 2021 40.32 40.32 38.55 39.13 762,400 -1.05(-2.61%)
Jan 07, 2021 40.29 41.09 40.11 40.18 815,754 +0.43(+1.08%)
Jan 06, 2021 38.20 41.04 37.69 39.75 1,833,823 +2.76(+7.46%)
Jan 05, 2021 35.90 37.44 35.90 36.99 651,310 +1.18(+3.30%)
Jan 04, 2021 36.26 36.68 34.77 35.81 1,080,417 -0.09(-0.25%)
Dec 31, 2020 35.90 35.90 35.90 1,589,992 +0.45(+1.27%)
Dec 30, 2020 35.15 35.61 35.02 35.45 1,589,992 +0.45(+1.29%)
Dec 29, 2020 36.44 36.60 34.81 35.00 1,563,047 -1.43(-3.93%)
Dec 28, 2020 37.52 37.53 36.38 36.43 752,188 -0.71(-1.91%)
Dec 24, 2020 37.58 37.92 36.61 37.14 308,700 -0.24(-0.64%)
Dec 23, 2020 35.94 37.56 35.68 37.38 2,433,864 +1.91(+5.38%)
Dec 22, 2020 36.89 36.92 35.45 35.47 1,018,561 -1.01(-2.77%)
Dec 21, 2020 37.15 37.15 35.90 36.48 861,880 -0.03(-0.08%)
Dec 18, 2020 37.73 37.95 36.47 36.51 3,812,800 -1.19(-3.16%)
Dec 17, 2020 38.40 38.40 37.35 37.70 588,553 -0.68(-1.77%)
Dec 16, 2020 38.51 38.60 37.30 38.38 689,112 +0.19(+0.50%)
Dec 15, 2020 37.89 38.67 37.60 38.19 863,789 +0.79(+2.11%)
Dec 14, 2020 38.59 38.59 37.00 37.40 2,199,862 -0.55(-1.45%)
Dec 11, 2020 37.56 38.30 37.34 37.95 997,200 -0.19(-0.50%)
Dec 10, 2020 38.18 38.86 37.46 38.14 1,352,541 -0.73(-1.88%)
Dec 09, 2020 39.10 39.30 38.47 38.87 578,606 -0.06(-0.15%)
Dec 08, 2020 38.05 39.01 38.05 38.93 812,289 +0.09(+0.23%)
Dec 07, 2020 38.01 39.09 38.01 38.84 880,946 +0.21(+0.54%)
Dec 04, 2020 37.14 38.63 37.07 38.63 1,246,200 +1.83(+4.97%)
Dec 03, 2020 35.96 36.94 35.45 36.80 1,514,453 +1.12(+3.14%)
Dec 02, 2020 34.31 35.90 34.14 35.68 962,204 +1.27(+3.69%)
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.