Cit Group Inc (NY: CIT )

48.32 USD +0.47 (+0.98%)
Official Closing Price Updated: 4:10 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 36.79 37.84 36.72 36.79 1,572,705 -0.45(-1.21%)
May 27, 2010 37.34 37.72 36.47 37.24 2,184,188 +0.64(+1.75%)
May 26, 2010 36.46 37.42 36.17 36.60 13,149,421 +0.73(+2.04%)
May 25, 2010 34.81 36.12 32.92 35.87 4,515,750 -0.27(-0.75%)
May 24, 2010 35.25 37.03 35.25 36.14 3,327,808 +0.69(+1.95%)
May 21, 2010 34.71 36.12 34.26 35.45 3,973,614 +0.57(+1.63%)
May 20, 2010 35.92 36.15 34.20 34.88 5,216 -1.79(-4.88%)
May 19, 2010 36.82 37.13 35.97 36.67 2,928,951 -0.49(-1.32%)
May 18, 2010 37.93 38.39 36.39 37.16 3,240,233 +0.15(+0.41%)
May 17, 2010 38.34 38.62 36.00 37.01 3,248,396 -1.34(-3.49%)
May 14, 2010 38.35 39.28 37.51 38.35 2,117,441 -1.04(-2.64%)
May 13, 2010 39.16 39.98 39.16 39.39 2,285,473 +0.55(+1.43%)
May 12, 2010 39.00 39.81 38.35 38.83 3,764,997 +0.25(+0.66%)
May 11, 2010 38.46 38.69 38.33 38.58 1,847,852 +0.01(+0.03%)
May 10, 2010 38.19 38.64 37.24 38.57 3,226,930 +2.87(+8.04%)
May 07, 2010 36.52 36.52 33.36 35.70 5,840,950 -0.14(-0.39%)
May 06, 2010 35.86 38.36 30.00 35.84 400 -2.19(-5.76%)
May 05, 2010 39.35 39.95 37.53 38.03 3,914,304 -2.15(-5.35%)
May 04, 2010 40.18 41.22 40.06 40.18 1,757,901 -1.57(-3.76%)
May 03, 2010 41.17 41.95 40.78 41.75 1,402,156 +1.15(+2.83%)
Apr 30, 2010 40.61 41.26 40.37 40.60 1,454,168 -0.17(-0.42%)
Apr 29, 2010 41.13 41.15 40.02 40.77 1,646,270 -0.01(-0.02%)
Apr 28, 2010 40.12 40.98 40.07 40.78 1,825,323 +0.80(+2.00%)
Apr 27, 2010 41.10 42.94 39.18 39.98 5,841,732 -0.72(-1.77%)
Apr 26, 2010 39.65 40.80 39.59 40.70 3,800,332 +0.91(+2.29%)
Apr 23, 2010 39.54 39.86 39.35 39.79 2,031,079 -0.01(-0.03%)
Apr 22, 2010 39.23 39.90 38.40 39.80 1,625,921 +0.70(+1.79%)
Apr 21, 2010 38.76 39.25 38.40 39.10 5,550 +0.34(+0.88%)
Apr 20, 2010 39.14 39.59 38.58 38.76 1,269,436 -0.19(-0.49%)
Apr 19, 2010 38.89 39.45 38.14 38.95 2,055,358 -0.24(-0.61%)
Apr 16, 2010 39.92 39.92 38.89 39.19 2,473,798 -0.76(-1.90%)
Apr 15, 2010 39.97 40.51 39.75 39.95 2,660,258 +0.15(+0.38%)
Apr 14, 2010 39.71 40.04 39.47 39.80 2,237,889 +0.50(+1.27%)
Apr 13, 2010 39.04 39.45 38.92 39.30 875,696 +0.26(+0.67%)
Apr 12, 2010 39.78 39.99 38.86 39.04 697,111 -0.70(-1.76%)
Apr 09, 2010 39.41 39.96 39.28 39.74 646,470 +0.28(+0.71%)
Apr 08, 2010 38.90 40.00 38.61 39.46 1,583,157 +0.54(+1.39%)
Apr 07, 2010 38.73 39.16 38.70 38.92 1,292,920 -0.06(-0.15%)
Apr 06, 2010 38.75 39.04 38.59 38.98 1,458,689 +0.15(+0.39%)
Apr 05, 2010 38.88 39.14 38.66 38.83 1,453,307 -0.17(-0.44%)
Apr 01, 2010 39.24 39.00 39.00 39.00 1,149,400 +0.04(+0.10%)
Mar 31, 2010 38.72 39.03 38.51 38.96 1,758,149 +0.06(+0.15%)
Mar 30, 2010 38.76 39.06 38.74 38.90 1,027,934 -0.08(-0.21%)
Mar 29, 2010 39.42 39.50 38.56 38.98 1,154,913 -0.02(-0.05%)
Mar 26, 2010 39.34 39.40 38.57 39.00 1,835,877 -0.01(-0.03%)
Mar 25, 2010 39.49 39.80 38.51 39.01 1,536,047 -0.22(-0.56%)
Mar 24, 2010 38.68 39.41 38.39 39.23 3,003,278 +0.24(+0.62%)
Mar 23, 2010 38.00 39.20 37.89 38.99 2,264,197 +0.83(+2.18%)
Mar 22, 2010 38.11 38.73 37.89 38.16 2,738,653 +0.02(+0.05%)
Mar 19, 2010 37.67 38.18 37.50 38.14 3,551,951 +0.60(+1.60%)
Mar 18, 2010 37.98 38.16 37.28 37.54 2,357,513 -0.33(-0.87%)
Mar 17, 2010 37.65 38.23 37.23 37.87 5,974,097 +1.58(+4.35%)
Mar 16, 2010 36.77 37.88 36.07 36.29 1,437,284 -0.52(-1.41%)
Mar 15, 2010 36.70 36.81 36.57 36.81 759,732 -0.14(-0.38%)
Mar 12, 2010 37.00 37.20 36.67 36.95 1,587,974 -0.08(-0.22%)
Mar 11, 2010 36.37 37.33 36.04 37.03 2,585,046 +0.44(+1.20%)
Mar 10, 2010 35.99 37.39 35.78 36.59 5,213,273 +0.58(+1.61%)
Mar 09, 2010 35.83 36.41 35.25 36.01 1,810,446 -0.07(-0.19%)
Mar 08, 2010 35.68 36.32 35.62 36.08 1,859,235 +0.09(+0.25%)
Mar 05, 2010 35.70 36.15 35.23 35.99 1,006,779 +0.59(+1.67%)
Mar 04, 2010 35.94 36.02 35.02 35.40 1,105,603 -0.32(-0.90%)
Mar 03, 2010 36.25 37.00 35.30 35.72 1,644,008 -0.62(-1.71%)
Mar 02, 2010 35.77 36.79 35.50 36.34 1,887,996 -0.21(-0.57%)
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.