Cit Group Inc (NY: CIT )

48.99 USD +0.37 (+0.76%)
Streaming Delayed Price Updated: 12:24 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 40.10 40.28 39.43 40.03 1,338,946 +0.42(+1.06%)
Sep 29, 2015 39.89 39.93 39.33 39.61 1,312,329 -0.13(-0.33%)
Sep 28, 2015 40.86 40.88 39.70 39.74 1,588,835 -1.35(-3.29%)
Sep 25, 2015 41.59 41.65 40.87 41.09 1,090,829 -0.01(-0.02%)
Sep 24, 2015 40.95 41.23 40.78 41.10 1,420,786 -0.29(-0.70%)
Sep 23, 2015 41.80 41.81 41.24 41.39 862,915 -0.42(-1.00%)
Sep 22, 2015 41.68 41.89 41.43 41.81 1,393,629 -0.44(-1.04%)
Sep 21, 2015 42.29 42.66 42.05 42.25 1,040,905 +0.41(+0.98%)
Sep 18, 2015 41.79 41.90 41.56 41.84 3,825,814 -0.42(-0.99%)
Sep 17, 2015 42.88 43.07 42.16 42.26 1,269,022 -0.77(-1.79%)
Sep 16, 2015 43.02 43.27 42.81 43.03 939,636 +0.26(+0.61%)
Sep 15, 2015 42.36 42.88 42.10 42.77 1,119,767 +0.53(+1.25%)
Sep 14, 2015 42.54 42.76 42.06 42.24 878,204 -0.38(-0.89%)
Sep 11, 2015 42.83 42.94 42.29 42.62 1,281,271 -0.36(-0.84%)
Sep 10, 2015 42.59 43.22 42.56 42.98 967,258 +0.34(+0.80%)
Sep 09, 2015 43.16 43.46 42.60 42.64 1,498,356 +0.22(+0.52%)
Sep 08, 2015 42.34 42.51 41.99 42.42 1,668,009 +0.67(+1.60%)
Sep 04, 2015 41.97 41.75 41.75 41.75 1,006,100 -0.66(-1.56%)
Sep 03, 2015 42.53 42.90 42.21 42.41 1,232,957 +0.04(+0.09%)
Sep 02, 2015 42.36 42.63 41.91 42.37 1,796,823 +0.33(+0.78%)
Sep 01, 2015 43.12 43.14 41.93 42.04 1,615,229 -1.40(-3.22%)
Aug 31, 2015 43.66 43.82 43.26 43.44 1,421,165 -0.36(-0.82%)
Aug 28, 2015 43.64 44.07 43.53 43.80 1,072,754 +0.01(+0.02%)
Aug 27, 2015 43.49 44.15 43.28 43.79 1,785,675 +0.79(+1.84%)
Aug 26, 2015 42.88 43.09 42.12 43.00 1,929,298 +0.97(+2.31%)
Aug 25, 2015 43.63 43.63 41.84 42.03 2,454,473 -0.43(-1.01%)
Aug 24, 2015 41.87 43.48 41.06 42.46 3,599,711 -1.79(-4.05%)
Aug 21, 2015 44.64 45.08 44.25 44.25 1,804,110 -0.54(-1.21%)
Aug 20, 2015 45.55 45.71 44.78 44.79 1,788,388 -1.12(-2.44%)
Aug 19, 2015 46.19 46.28 45.79 45.91 1,106,021 -0.45(-0.97%)
Aug 18, 2015 46.35 46.50 46.14 46.36 1,055,511 +0.11(+0.24%)
Aug 17, 2015 46.29 46.34 45.80 46.25 1,616,863 -0.37(-0.79%)
Aug 14, 2015 46.50 46.80 46.27 46.62 1,141,420 +0.18(+0.39%)
Aug 13, 2015 46.41 47.74 46.14 46.44 1,681,189 -0.17(-0.36%)
Aug 12, 2015 46.38 46.66 45.62 46.61 1,986,228 -0.18(-0.38%)
Aug 11, 2015 46.97 47.30 46.67 46.79 1,628,836 -0.65(-1.37%)
Aug 10, 2015 46.85 47.59 46.75 47.44 1,408,984 +0.73(+1.56%)
Aug 07, 2015 46.62 46.94 46.40 46.71 1,544,951 +0.00(+0.00%)
Aug 06, 2015 46.93 47.11 46.44 46.71 1,637,754 -0.13(-0.28%)
Aug 05, 2015 47.07 47.31 46.59 46.84 2,363,744 -0.14(-0.30%)
Aug 04, 2015 46.99 47.28 46.88 46.98 2,563,172 -0.10(-0.21%)
Aug 03, 2015 47.08 47.17 46.65 47.08 1,702,687 +0.04(+0.09%)
Jul 31, 2015 46.11 47.07 45.94 47.04 2,168,297 +0.96(+2.08%)
Jul 30, 2015 45.35 46.09 45.35 46.08 2,356,010 +0.55(+1.21%)
Jul 29, 2015 45.80 46.06 45.27 45.53 3,622,463 -0.51(-1.11%)
Jul 28, 2015 46.00 46.34 45.51 46.04 4,736,624 -0.47(-1.01%)
Jul 27, 2015 46.68 47.04 46.42 46.51 1,766,249 -0.53(-1.13%)
Jul 24, 2015 47.64 47.77 46.84 47.04 1,495,009 -0.69(-1.45%)
Jul 23, 2015 48.68 48.68 47.70 47.73 1,323,122 -0.78(-1.61%)
Jul 22, 2015 48.22 48.94 48.03 48.51 2,824,360 +0.33(+0.68%)
Jul 21, 2015 47.28 49.27 47.00 48.18 2,917,242 +1.06(+2.25%)
Jul 20, 2015 47.60 47.75 46.81 47.12 1,353,356 -0.46(-0.97%)
Jul 17, 2015 47.96 47.99 47.28 47.58 1,018,247 -0.42(-0.87%)
Jul 16, 2015 47.92 48.16 47.78 48.00 1,080,384 +0.23(+0.48%)
Jul 15, 2015 48.11 48.21 47.64 47.77 958,006 -0.20(-0.42%)
Jul 14, 2015 48.02 48.15 47.75 47.97 1,035,593 -0.23(-0.48%)
Jul 13, 2015 47.97 48.26 47.89 48.20 865,767 +0.48(+1.01%)
Jul 10, 2015 47.57 47.90 47.32 47.72 1,189,301 +0.61(+1.29%)
Jul 09, 2015 46.93 47.22 46.90 47.11 1,317,012 +0.58(+1.25%)
Jul 08, 2015 46.50 46.80 46.42 46.53 1,130,710 -0.31(-0.66%)
Jul 07, 2015 46.75 46.95 46.32 46.84 1,879,266 -0.01(-0.02%)
Jul 06, 2015 46.22 46.88 46.11 46.85 939,077 +0.20(+0.43%)
Jul 02, 2015 46.69 46.65 46.65 46.65 936,900 -0.06(-0.13%)
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.