Cit Group Inc (NY: CIT )

50.56 USD +0.08 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 53.58 53.74 52.95 52.95 876,640 -0.52(-0.97%)
Apr 27, 2018 52.95 53.75 52.95 53.47 1,114,362 +0.37(+0.70%)
Apr 26, 2018 52.91 53.60 52.87 53.10 1,895,651 +0.20(+0.38%)
Apr 25, 2018 53.13 54.01 52.89 52.90 3,453,921 +0.38(+0.72%)
Apr 24, 2018 53.10 53.69 51.48 52.52 1,347,301 -0.64(-1.20%)
Apr 23, 2018 53.11 53.31 52.87 53.16 672,855 +0.19(+0.36%)
Apr 20, 2018 52.99 53.35 52.45 52.97 589,795 -0.02(-0.04%)
Apr 19, 2018 51.90 53.06 51.84 52.99 830,346 +1.19(+2.30%)
Apr 18, 2018 51.97 52.49 51.71 51.80 404,165 -0.15(-0.29%)
Apr 17, 2018 52.58 52.60 51.62 51.95 510,521 -0.18(-0.35%)
Apr 16, 2018 52.13 52.30 51.51 52.13 444,283 +0.35(+0.68%)
Apr 13, 2018 53.14 53.22 51.56 51.78 614,420 -0.89(-1.69%)
Apr 12, 2018 51.95 52.92 51.95 52.67 441,868 +1.02(+1.97%)
Apr 11, 2018 51.57 52.10 51.06 51.65 417,469 -0.29(-0.56%)
Apr 10, 2018 51.71 52.02 51.38 51.94 601,223 +0.88(+1.72%)
Apr 09, 2018 51.39 51.98 50.99 51.06 529,493 -0.02(-0.04%)
Apr 06, 2018 52.20 52.72 50.51 51.08 679,124 -1.58(-3.00%)
Apr 05, 2018 52.49 53.08 52.25 52.66 699,361 +0.58(+1.11%)
Apr 04, 2018 50.97 52.33 50.70 52.08 851,677 +0.24(+0.46%)
Apr 03, 2018 51.24 52.00 51.06 51.84 746,023 +0.70(+1.37%)
Apr 02, 2018 51.49 52.04 50.55 51.14 1,109,429 -0.36(-0.70%)
Mar 29, 2018 51.50 51.50 51.50 0 -0.03(-0.06%)
Mar 28, 2018 51.55 51.99 51.14 51.53 1,105,562 +0.11(+0.21%)
Mar 27, 2018 52.17 52.57 51.13 51.42 827,593 -0.74(-1.42%)
Mar 26, 2018 51.14 52.33 51.11 52.16 778,855 +1.61(+3.18%)
Mar 23, 2018 51.86 52.23 50.42 50.55 574,798 -1.36(-2.62%)
Mar 22, 2018 53.38 53.61 51.91 51.91 871,441 -2.08(-3.85%)
Mar 21, 2018 53.88 54.60 53.66 53.99 303,373 +0.22(+0.41%)
Mar 20, 2018 54.14 54.14 53.54 53.77 563,160 -0.11(-0.20%)
Mar 19, 2018 54.17 54.30 53.14 53.88 608,096 -0.53(-0.97%)
Mar 16, 2018 54.10 54.77 54.01 54.41 2,330,095 +0.41(+0.76%)
Mar 15, 2018 54.18 54.18 53.38 54.00 823,915 -0.04(-0.07%)
Mar 14, 2018 54.71 54.71 53.75 54.04 948,507 -0.56(-1.03%)
Mar 13, 2018 55.70 55.70 54.51 54.60 820,975 -0.92(-1.66%)
Mar 12, 2018 55.29 55.75 55.05 55.52 1,232,700 +0.19(+0.34%)
Mar 09, 2018 55.21 55.44 54.69 55.33 959,525 +0.66(+1.21%)
Mar 08, 2018 55.76 55.99 54.26 54.67 931,426 -1.11(-1.99%)
Mar 07, 2018 56.14 55.78 921,392 +0.47(+0.85%)
Mar 06, 2018 54.52 55.49 54.11 55.31 909,997 +1.00(+1.84%)
Mar 05, 2018 53.44 54.47 53.28 54.31 1,158,748 +0.41(+0.76%)
Mar 02, 2018 52.96 54.02 52.30 53.90 967,647 +0.68(+1.28%)
Mar 01, 2018 53.10 53.99 52.82 53.22 1,209,250 +0.17(+0.32%)
Feb 28, 2018 54.09 54.67 53.04 53.05 1,248,385 -0.93(-1.72%)
Feb 27, 2018 54.51 55.23 53.98 53.98 1,286,273 -0.40(-0.74%)
Feb 26, 2018 54.49 54.49 53.57 54.38 994,346 +0.24(+0.44%)
Feb 23, 2018 53.49 54.22 53.49 54.14 565,208 +0.77(+1.44%)
Feb 22, 2018 53.32 53.37 947,008 -0.54(-1.00%)
Feb 21, 2018 53.83 54.77 53.83 53.91 1,048,884 +0.07(+0.13%)
Feb 20, 2018 53.72 54.35 53.57 53.84 807,782 -0.21(-0.39%)
Feb 16, 2018 54.05 54.05 54.05 0 +0.27(+0.50%)
Feb 15, 2018 53.73 54.31 53.33 53.78 847,005 +0.25(+0.47%)
Feb 14, 2018 51.13 53.69 51.11 53.53 1,413,658 +2.28(+4.45%)
Feb 13, 2018 50.40 51.45 50.38 51.25 732,918 +0.68(+1.34%)
Feb 12, 2018 50.68 51.07 50.26 50.57 711,699 +0.14(+0.28%)
Feb 09, 2018 50.28 51.43 49.49 50.43 1,108,528 +0.77(+1.55%)
Feb 08, 2018 51.36 51.61 49.66 49.66 746,378 -1.62(-3.16%)
Feb 07, 2018 50.69 51.70 50.69 51.28 1,182,521 +0.39(+0.77%)
Feb 06, 2018 49.33 51.88 49.16 50.89 2,132,791 -0.21(-0.41%)
Feb 05, 2018 51.80 52.64 49.97 51.10 2,061,714 +0.48(+0.95%)
Feb 02, 2018 51.78 52.04 50.38 50.62 762,160 -1.48(-2.84%)
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.