Cit Group Inc (NY: CIT )

50.48 USD -0.56 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 28.77 29.55 28.55 29.45 2,321,900 +0.45(+1.55%)
Oct 29, 2020 27.50 29.22 27.19 29.00 1,576,769 +1.18(+4.24%)
Oct 28, 2020 27.75 28.39 27.58 27.82 1,971,347 -0.77(-2.69%)
Oct 27, 2020 30.23 30.28 28.58 28.59 3,112,097 -1.80(-5.92%)
Oct 26, 2020 30.67 31.50 30.22 30.39 3,825,445 -0.91(-2.91%)
Oct 23, 2020 30.36 31.80 30.25 31.30 3,494,300 +1.28(+4.26%)
Oct 22, 2020 27.94 30.05 27.94 30.02 4,048,749 +2.14(+7.68%)
Oct 21, 2020 26.95 28.24 26.79 27.88 3,138,769 +0.82(+3.03%)
Oct 20, 2020 26.98 28.35 26.65 27.06 5,670,676 +0.73(+2.77%)
Oct 19, 2020 25.10 27.53 24.98 26.33 8,728,348 +1.33(+5.32%)
Oct 16, 2020 23.86 25.70 23.50 25.00 23,998,000 +5.26(+26.65%)
Oct 15, 2020 18.94 19.82 18.81 19.74 1,385,930 +0.61(+3.19%)
Oct 14, 2020 19.25 19.63 19.00 19.13 826,121 -0.15(-0.78%)
Oct 13, 2020 20.05 20.11 19.16 19.28 1,110,704 -1.00(-4.93%)
Oct 12, 2020 20.04 20.53 19.96 20.28 1,111,391 +0.07(+0.35%)
Oct 09, 2020 20.73 20.85 20.13 20.21 1,106,800 -0.27(-1.32%)
Oct 08, 2020 20.26 20.53 19.94 20.48 1,263,446 +0.43(+2.14%)
Oct 07, 2020 19.55 20.26 19.55 20.05 1,418,762 +0.95(+4.97%)
Oct 06, 2020 20.09 20.26 18.91 19.10 2,888,335 -0.64(-3.24%)
Oct 05, 2020 19.49 20.07 19.32 19.74 1,809,059 +0.54(+2.81%)
Oct 02, 2020 18.06 19.39 17.94 19.20 2,253,800 +0.48(+2.56%)
Oct 01, 2020 17.78 18.78 17.67 18.72 2,647,095 +1.01(+5.70%)
Sep 30, 2020 17.37 17.96 17.23 17.71 2,500,511 +0.47(+2.73%)
Sep 29, 2020 17.54 17.59 16.91 17.24 1,430,988 -0.54(-3.04%)
Sep 28, 2020 16.77 17.97 16.76 17.78 2,035,543 +1.44(+8.81%)
Sep 25, 2020 15.74 16.40 15.67 16.34 1,335,900 +0.44(+2.77%)
Sep 24, 2020 16.16 16.53 15.65 15.90 1,918,968 -0.29(-1.79%)
Sep 23, 2020 16.84 17.31 16.18 16.19 1,661,246 -0.51(-3.05%)
Sep 22, 2020 17.07 17.37 16.46 16.70 1,457,612 -0.31(-1.82%)
Sep 21, 2020 17.21 17.42 16.73 17.01 2,087,038 -0.95(-5.29%)
Sep 18, 2020 18.39 18.40 17.92 17.96 2,710,500 -0.36(-1.97%)
Sep 17, 2020 17.99 18.45 17.89 18.32 902,885 -0.05(-0.27%)
Sep 16, 2020 18.02 18.84 17.78 18.37 1,438,945 +0.36(+2.00%)
Sep 15, 2020 18.56 18.67 17.99 18.01 1,191,700 -0.64(-3.43%)
Sep 14, 2020 17.93 18.79 17.70 18.65 1,594,007 +0.93(+5.25%)
Sep 11, 2020 18.06 18.09 17.55 17.72 1,464,900 -0.30(-1.66%)
Sep 10, 2020 18.66 19.15 18.01 18.02 1,379,794 -0.55(-2.96%)
Sep 09, 2020 18.95 19.06 18.24 18.57 1,880,052 -0.36(-1.90%)
Sep 08, 2020 19.66 19.91 18.92 18.93 1,695,032 -1.49(-7.30%)
Sep 04, 2020 20.30 20.48 19.61 20.42 1,399,500 +0.95(+4.88%)
Sep 03, 2020 19.70 20.61 19.37 19.47 1,688,450 +0.16(+0.83%)
Sep 02, 2020 19.32 19.48 19.03 19.31 1,266,906 -0.15(-0.77%)
Sep 01, 2020 19.50 19.79 19.06 19.46 1,266,429 -0.21(-1.07%)
Aug 31, 2020 20.27 20.27 19.53 19.67 1,048,685 -0.54(-2.67%)
Aug 28, 2020 20.42 20.58 19.94 20.21 1,171,900 +0.08(+0.40%)
Aug 27, 2020 19.74 20.37 19.72 20.13 1,406,022 +0.46(+2.34%)
Aug 26, 2020 20.08 20.18 19.61 19.67 1,436,729 -0.47(-2.33%)
Aug 25, 2020 20.56 20.61 19.72 20.14 1,424,149 -0.05(-0.25%)
Aug 24, 2020 19.15 20.36 18.87 20.19 1,467,025 +1.13(+5.93%)
Aug 21, 2020 19.34 19.50 18.80 19.06 1,167,600 -0.42(-2.16%)
Aug 20, 2020 19.39 19.67 19.20 19.48 965,694 -0.35(-1.77%)
Aug 19, 2020 19.81 20.24 19.51 19.83 941,989 +0.09(+0.46%)
Aug 18, 2020 20.41 20.41 19.65 19.74 1,197,891 -0.67(-3.28%)
Aug 17, 2020 20.82 20.88 20.16 20.41 1,058,535 -0.63(-2.99%)
Aug 14, 2020 20.01 21.18 19.91 21.04 1,162,900 +0.79(+3.90%)
Aug 13, 2020 20.52 20.90 20.08 20.25 1,505,623 -0.66(-3.16%)
Aug 12, 2020 21.96 21.96 20.31 20.91 1,731,665 -0.37(-1.74%)
Aug 11, 2020 21.85 22.36 21.12 21.28 1,783,537 +0.69(+3.35%)
Aug 10, 2020 19.94 21.16 19.91 20.59 1,797,200 +0.86(+4.36%)
Aug 07, 2020 18.60 19.74 18.29 19.73 1,694,800 +0.98(+5.23%)
Aug 06, 2020 19.08 19.38 18.62 18.75 1,574,310 -0.85(-4.34%)
Aug 05, 2020 18.87 19.64 18.72 19.60 2,039,573 +0.98(+5.26%)
Aug 04, 2020 18.80 18.91 18.43 18.62 1,491,571 -0.20(-1.06%)
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.