Cit Group Inc (NY: CIT )

52.57 USD +1.21 (+2.36%)
Official Closing Price Updated: 4:10 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 45.44 45.58 45.11 45.31 815,044 +0.06(+0.13%)
Sep 27, 2019 45.65 46.04 44.98 45.25 541,400 +0.02(+0.04%)
Sep 26, 2019 45.53 45.76 44.97 45.23 601,149 -0.45(-0.99%)
Sep 25, 2019 44.90 45.97 44.70 45.68 1,110,764 +0.85(+1.90%)
Sep 24, 2019 45.84 46.25 44.57 44.83 1,250,610 -0.92(-2.01%)
Sep 23, 2019 45.19 45.96 44.93 45.75 732,297 +0.07(+0.15%)
Sep 20, 2019 45.83 46.50 45.54 45.68 1,448,700 -0.02(-0.04%)
Sep 19, 2019 46.71 46.71 45.64 45.70 788,983 -1.13(-2.41%)
Sep 18, 2019 46.28 47.24 45.67 46.83 752,880 +0.42(+0.90%)
Sep 17, 2019 46.53 46.53 45.76 46.41 681,366 -0.42(-0.90%)
Sep 16, 2019 46.77 47.26 46.61 46.83 747,453 -0.53(-1.12%)
Sep 13, 2019 47.40 47.57 46.77 47.36 771,700 +0.58(+1.24%)
Sep 12, 2019 46.25 46.95 45.59 46.78 551,979 +0.01(+0.02%)
Sep 11, 2019 46.45 46.80 45.39 46.77 650,224 +0.35(+0.75%)
Sep 10, 2019 45.42 46.45 45.30 46.42 684,707 +1.24(+2.74%)
Sep 09, 2019 43.52 45.25 43.40 45.18 712,431 +2.10(+4.87%)
Sep 06, 2019 43.21 43.40 42.75 43.08 491,100 -0.24(-0.55%)
Sep 05, 2019 42.44 43.53 42.38 43.32 657,857 +1.64(+3.93%)
Sep 04, 2019 41.75 41.86 41.32 41.68 660,425 +0.19(+0.46%)
Sep 03, 2019 42.20 42.20 41.17 41.49 858,950 -1.10(-2.58%)
Aug 30, 2019 43.17 43.42 42.55 42.59 627,600 -0.38(-0.88%)
Aug 29, 2019 42.15 43.07 42.11 42.97 737,277 +1.20(+2.87%)
Aug 28, 2019 40.95 41.89 40.83 41.77 580,039 +0.48(+1.16%)
Aug 27, 2019 42.06 42.24 40.77 41.29 916,695 -0.64(-1.53%)
Aug 26, 2019 41.42 41.96 41.06 41.93 935,642 +0.83(+2.02%)
Aug 23, 2019 41.67 42.31 40.91 41.10 1,087,000 -1.11(-2.63%)
Aug 22, 2019 42.12 42.39 41.88 42.21 764,347 +0.43(+1.03%)
Aug 21, 2019 41.94 42.07 41.59 41.78 648,446 +0.31(+0.75%)
Aug 20, 2019 42.03 42.19 41.32 41.47 620,290 -0.88(-2.08%)
Aug 19, 2019 42.92 43.26 42.35 42.35 648,024 -0.06(-0.14%)
Aug 16, 2019 41.76 42.65 41.69 42.41 733,800 +0.99(+2.39%)
Aug 15, 2019 41.41 42.19 41.01 41.42 1,303,552 +0.60(+1.47%)
Aug 14, 2019 42.01 42.12 40.34 40.82 1,252,944 -2.06(-4.80%)
Aug 13, 2019 43.90 44.46 42.86 42.88 1,595,577 -1.75(-3.92%)
Aug 12, 2019 45.00 45.17 44.36 44.63 375,060 -0.93(-2.04%)
Aug 09, 2019 45.86 46.15 45.15 45.56 432,200 -0.52(-1.13%)
Aug 08, 2019 45.25 46.29 45.00 46.08 766,358 +1.05(+2.33%)
Aug 07, 2019 44.49 45.13 43.84 45.03 984,140 -0.68(-1.49%)
Aug 06, 2019 45.70 45.89 44.95 45.71 824,994 +0.48(+1.06%)
Aug 05, 2019 46.48 46.69 44.71 45.23 1,004,039 -2.61(-5.46%)
Aug 02, 2019 48.18 48.26 47.13 47.84 420,100 -0.48(-0.99%)
Aug 01, 2019 50.34 50.80 48.22 48.32 622,813 -2.23(-4.41%)
Jul 31, 2019 50.70 51.02 50.32 50.55 625,504 -0.19(-0.37%)
Jul 30, 2019 49.94 50.74 49.74 50.74 248,102 +0.32(+0.63%)
Jul 29, 2019 50.76 50.88 50.30 50.42 478,526 -0.34(-0.67%)
Jul 26, 2019 50.61 50.92 50.35 50.76 469,800 +0.45(+0.89%)
Jul 25, 2019 51.49 51.65 50.16 50.31 475,758 -1.21(-2.35%)
Jul 24, 2019 50.90 51.60 50.20 51.52 840,304 +0.43(+0.84%)
Jul 23, 2019 50.50 51.33 49.80 51.09 849,301 +0.93(+1.85%)
Jul 22, 2019 50.28 50.42 49.88 50.16 751,513 -0.28(-0.56%)
Jul 19, 2019 50.20 50.65 50.08 50.44 488,000 +0.24(+0.48%)
Jul 18, 2019 50.06 50.46 49.90 50.20 446,786 +0.11(+0.22%)
Jul 17, 2019 50.76 50.76 49.85 50.09 629,762 -0.83(-1.63%)
Jul 16, 2019 51.02 51.19 50.45 50.92 521,273 +0.05(+0.10%)
Jul 15, 2019 51.93 52.10 50.77 50.87 498,053 -0.68(-1.32%)
Jul 12, 2019 51.18 51.72 50.97 51.55 373,700 +0.37(+0.72%)
Jul 11, 2019 50.61 51.31 50.43 51.18 502,002 +0.57(+1.13%)
Jul 10, 2019 51.91 52.07 50.57 50.61 710,738 -1.13(-2.18%)
Jul 09, 2019 51.19 51.84 51.17 51.74 516,052 +0.28(+0.54%)
Jul 08, 2019 51.91 52.28 51.15 51.46 702,356 -0.76(-1.46%)
Jul 05, 2019 52.25 52.67 51.88 52.22 413,600 +0.13(+0.25%)
Jul 03, 2019 51.70 52.29 51.45 52.09 187,300 +0.62(+1.20%)
Jul 02, 2019 51.67 52.36 51.22 51.47 465,871 -0.54(-1.04%)
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.