Cit Group Inc (NY: CIT )

47.85 USD +0.58 (+1.23%)
Official Closing Price Updated: 7:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 36.90 37.07 36.80 37.05 1,398,133 +0.05(+0.14%)
Nov 29, 2012 37.00 37.14 36.72 37.00 571,461 +0.18(+0.49%)
Nov 28, 2012 36.44 36.87 36.25 36.82 537,132 +0.08(+0.22%)
Nov 27, 2012 36.30 37.20 36.02 36.74 1,272,823 +0.31(+0.85%)
Nov 26, 2012 36.87 36.95 36.20 36.43 1,193,042 -0.77(-2.07%)
Nov 23, 2012 36.69 37.20 36.60 37.20 271,905 +0.75(+2.06%)
Nov 21, 2012 36.84 37.01 36.33 36.45 989,280 -0.35(-0.95%)
Nov 20, 2012 37.01 37.23 36.68 36.80 884,078 -0.27(-0.73%)
Nov 19, 2012 37.14 37.30 36.92 37.07 1,068,207 +0.44(+1.20%)
Nov 16, 2012 36.80 36.93 36.11 36.63 1,028,616 +0.28(+0.77%)
Nov 15, 2012 36.16 36.71 36.10 36.35 721,730 +0.23(+0.64%)
Nov 14, 2012 36.96 37.11 36.02 36.12 1,262,902 -0.77(-2.09%)
Nov 13, 2012 36.73 37.51 36.55 36.89 1,139,604 -0.13(-0.35%)
Nov 12, 2012 37.11 37.19 36.92 37.02 1,007,801 +0.12(+0.33%)
Nov 09, 2012 36.72 37.42 36.72 36.90 1,138,849 +0.15(+0.41%)
Nov 08, 2012 37.42 37.42 36.29 36.75 3,532,027 -0.67(-1.79%)
Nov 07, 2012 38.07 38.22 37.22 37.42 2,699,673 -1.27(-3.28%)
Nov 06, 2012 37.73 38.74 37.52 38.69 984,607 +0.91(+2.41%)
Nov 05, 2012 38.05 38.23 37.40 37.78 1,657,477 -0.47(-1.23%)
Nov 02, 2012 38.33 38.45 37.94 38.25 1,688,937 +0.46(+1.22%)
Nov 01, 2012 37.22 37.84 36.75 37.79 1,794,283 +0.57(+1.53%)
Oct 31, 2012 37.00 37.34 36.67 37.22 1,507,644 +0.16(+0.43%)
Oct 26, 2012 37.60 37.06 37.06 37.06 2,140,300 -0.49(-1.30%)
Oct 25, 2012 37.85 38.18 37.07 37.55 968,248 +0.04(+0.11%)
Oct 24, 2012 36.58 37.92 36.50 37.51 2,583,127 +1.00(+2.74%)
Oct 23, 2012 37.69 38.50 36.32 36.51 6,575,903 -3.59(-8.95%)
Oct 19, 2012 40.66 40.66 39.80 40.10 1,016,278 -0.71(-1.74%)
Oct 18, 2012 40.30 41.11 40.19 40.81 734,487 +0.50(+1.24%)
Oct 17, 2012 40.26 40.38 39.95 40.31 1,403,872 +0.18(+0.45%)
Oct 16, 2012 40.03 40.65 39.84 40.13 1,814,203 +0.14(+0.35%)
Oct 15, 2012 39.70 40.06 39.50 39.99 710,568 +0.33(+0.83%)
Oct 12, 2012 39.94 40.17 39.59 39.66 555,277 -0.26(-0.65%)
Oct 11, 2012 40.13 40.33 39.58 39.92 2,105,197 +0.30(+0.76%)
Oct 10, 2012 40.04 40.04 39.52 39.62 1,531,875 -0.42(-1.05%)
Oct 09, 2012 40.27 40.39 39.95 40.04 459,563 -0.17(-0.42%)
Oct 08, 2012 40.15 40.37 40.06 40.21 629,806 -0.08(-0.20%)
Oct 05, 2012 39.99 40.59 39.79 40.29 1,804,971 +0.42(+1.05%)
Oct 04, 2012 39.54 39.99 39.31 39.87 1,187,594 +0.32(+0.81%)
Oct 03, 2012 39.37 39.69 39.09 39.55 815,335 +0.30(+0.76%)
Oct 02, 2012 39.31 39.69 39.12 39.25 582,721 +0.04(+0.10%)
Oct 01, 2012 39.41 39.69 39.12 39.21 1,510,441 -0.18(-0.46%)
Sep 28, 2012 39.52 39.77 39.10 39.39 2,401,083 -0.51(-1.28%)
Sep 27, 2012 40.08 40.76 39.77 39.90 1,731,114 -0.09(-0.23%)
Sep 26, 2012 40.34 40.37 39.75 39.99 1,684,614 -0.43(-1.06%)
Sep 25, 2012 41.20 41.41 40.33 40.42 2,186,010 -0.83(-2.01%)
Sep 24, 2012 38.98 41.72 38.82 41.25 6,512,265 +2.30(+5.91%)
Sep 21, 2012 39.27 39.66 38.94 38.95 570,297 -0.12(-0.31%)
Sep 20, 2012 39.17 39.20 38.58 39.07 745,837 -0.28(-0.71%)
Sep 19, 2012 39.80 39.83 39.25 39.35 1,375,728 -0.36(-0.91%)
Sep 18, 2012 40.43 40.46 39.40 39.71 2,439,074 -0.82(-2.02%)
Sep 17, 2012 41.33 41.44 40.41 40.53 1,260,577 -0.85(-2.05%)
Sep 14, 2012 41.04 41.95 40.97 41.38 1,602,892 +0.43(+1.05%)
Sep 13, 2012 40.65 41.26 40.28 40.95 1,305,193 +0.35(+0.86%)
Sep 12, 2012 39.72 40.63 39.57 40.60 1,299,502 +1.05(+2.65%)
Sep 11, 2012 39.27 39.70 39.14 39.55 514,555 +0.25(+0.64%)
Sep 10, 2012 39.97 40.23 39.24 39.30 1,312,028 -0.73(-1.82%)
Sep 07, 2012 39.30 40.03 39.21 40.03 1,283,039 +0.77(+1.96%)
Sep 06, 2012 38.23 39.43 38.23 39.26 1,569,707 +1.11(+2.91%)
Sep 05, 2012 38.11 38.22 37.69 38.15 617,852 -0.03(-0.08%)
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.