Cit Group Inc (NY: CIT )

50.76 USD +1.20 (+2.42%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 41.45 41.45 40.59 41.24 1,097,543 -0.02(-0.05%)
Mar 29, 2012 41.56 41.60 40.81 41.26 708,725 -0.56(-1.34%)
Mar 28, 2012 41.27 42.05 41.27 41.82 922,520 +0.49(+1.19%)
Mar 27, 2012 42.15 42.15 41.25 41.33 757,365 -0.67(-1.60%)
Mar 26, 2012 42.13 42.28 41.76 42.00 757,642 +0.20(+0.48%)
Mar 23, 2012 41.68 41.85 41.19 41.80 694,767 +0.03(+0.07%)
Mar 22, 2012 41.86 42.29 41.55 41.77 899,481 -0.47(-1.11%)
Mar 21, 2012 42.76 42.80 42.11 42.24 966,260 -0.53(-1.24%)
Mar 20, 2012 42.63 42.96 42.33 42.77 1,316,947 -0.14(-0.33%)
Mar 19, 2012 43.02 43.35 42.76 42.91 655,777 -0.28(-0.65%)
Mar 16, 2012 43.17 43.31 42.73 43.19 1,011,027 +0.19(+0.44%)
Mar 15, 2012 42.82 43.20 42.52 43.00 1,282,861 +0.26(+0.61%)
Mar 14, 2012 40.78 43.00 40.78 42.74 4,078,486 +1.99(+4.88%)
Mar 13, 2012 40.03 40.84 39.94 40.75 1,769,700 +0.81(+2.03%)
Mar 12, 2012 39.67 40.09 39.29 39.94 774,765 +0.34(+0.86%)
Mar 09, 2012 39.16 39.96 39.16 39.60 673,627 +0.40(+1.02%)
Mar 08, 2012 39.06 39.75 38.84 39.20 750,085 +0.27(+0.69%)
Mar 07, 2012 38.38 38.98 38.34 38.93 537,157 +0.58(+1.51%)
Mar 06, 2012 39.28 39.33 38.10 38.35 1,525,291 -1.34(-3.38%)
Mar 05, 2012 40.12 40.19 39.39 39.69 636,987 -0.42(-1.05%)
Mar 02, 2012 40.60 40.69 39.98 40.11 663,350 -0.58(-1.43%)
Mar 01, 2012 40.78 41.16 40.33 40.69 897,586 -0.02(-0.05%)
Feb 29, 2012 40.34 41.26 39.89 40.71 2,116,622 +0.53(+1.32%)
Feb 28, 2012 40.15 40.40 40.05 40.18 847,914 -0.14(-0.35%)
Feb 27, 2012 40.11 40.44 39.82 40.32 948,549 -0.02(-0.05%)
Feb 24, 2012 40.41 40.78 40.01 40.34 976,269 -0.04(-0.10%)
Feb 23, 2012 39.85 40.40 39.58 40.38 1,162,678 +0.39(+0.98%)
Feb 22, 2012 40.73 40.73 39.82 39.99 1,093,876 -0.82(-2.01%)
Feb 21, 2012 41.50 41.50 40.62 40.81 1,142,057 -0.52(-1.26%)
Feb 17, 2012 41.48 41.48 41.18 41.33 954,187 +0.02(+0.05%)
Feb 16, 2012 41.13 41.55 40.96 41.31 1,690,262 +0.37(+0.90%)
Feb 15, 2012 41.41 41.46 40.94 40.94 1,589,576 -0.28(-0.68%)
Feb 14, 2012 41.34 41.57 41.03 41.22 1,053,972 -0.38(-0.91%)
Feb 13, 2012 42.00 42.10 41.56 41.60 657,280 -0.05(-0.12%)
Feb 10, 2012 41.34 41.94 41.09 41.65 996,067 -0.18(-0.43%)
Feb 09, 2012 42.15 42.27 41.49 41.83 2,249,191 +0.63(+1.53%)
Feb 08, 2012 40.97 41.38 40.84 41.20 1,947,310 +0.51(+1.25%)
Feb 07, 2012 40.87 41.11 40.68 40.69 1,801,964 -0.22(-0.54%)
Feb 06, 2012 40.27 41.21 40.08 40.91 1,720,084 +0.56(+1.39%)
Feb 03, 2012 39.75 40.46 39.53 40.35 4,601,496 +1.17(+2.99%)
Feb 02, 2012 39.26 39.26 39.00 39.18 1,818,255 +0.13(+0.33%)
Feb 01, 2012 38.64 39.30 38.61 39.05 4,365,006 +0.91(+2.39%)
Jan 31, 2012 38.48 39.68 38.08 38.14 3,738,285 +0.14(+0.37%)
Jan 30, 2012 37.75 38.16 37.59 38.00 1,853,903 -0.02(-0.05%)
Jan 27, 2012 37.71 38.44 37.71 38.02 1,308,297 +0.02(+0.05%)
Jan 26, 2012 38.25 38.31 37.76 38.00 1,287,007 -0.05(-0.13%)
Jan 25, 2012 37.30 38.21 37.16 38.05 1,537,556 +0.75(+2.01%)
Jan 24, 2012 37.28 37.75 36.64 37.30 879,911 -0.31(-0.82%)
Jan 23, 2012 37.75 38.05 37.25 37.61 717,258 -0.18(-0.48%)
Jan 20, 2012 37.64 38.14 37.48 37.79 1,492,996 +0.18(+0.48%)
Jan 19, 2012 37.02 37.68 37.02 37.61 2,427,061 +0.67(+1.81%)
Jan 18, 2012 36.39 36.96 36.13 36.94 680,841 +0.54(+1.48%)
Jan 17, 2012 37.19 37.22 36.17 36.40 837,783 -0.71(-1.91%)
Jan 13, 2012 36.64 37.19 36.30 37.11 915,301 -0.14(-0.38%)
Jan 12, 2012 37.14 37.38 36.88 37.25 1,420,897 +0.11(+0.30%)
Jan 11, 2012 36.93 37.21 36.84 37.14 690,613 +0.03(+0.08%)
Jan 10, 2012 36.86 37.27 36.62 37.11 1,477,145 +0.65(+1.78%)
Jan 09, 2012 35.66 36.46 35.32 36.46 1,407,650 +0.84(+2.36%)
Jan 06, 2012 35.41 35.68 35.06 35.62 985,394 +0.35(+0.99%)
Jan 05, 2012 34.74 35.69 34.45 35.27 1,012,413 +0.43(+1.23%)
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.