Cit Group Inc (NY: CIT )

48.32 USD +0.47 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 54.09 54.09 52.92 52.98 380,022 -0.86(-1.60%)
May 27, 2021 53.52 54.14 53.17 53.84 635,387 +0.81(+1.53%)
May 26, 2021 52.22 53.26 52.12 53.03 572,614 +0.93(+1.79%)
May 25, 2021 52.55 53.18 51.85 52.10 424,221 +0.00(+0.00%)
May 24, 2021 52.60 53.19 51.64 52.10 679,804 -0.27(-0.52%)
May 21, 2021 53.01 53.61 52.19 52.37 656,363 -0.02(-0.04%)
May 20, 2021 52.45 52.98 52.09 52.39 639,215 -0.62(-1.17%)
May 19, 2021 52.00 53.01 51.17 53.01 633,570 +0.33(+0.63%)
May 18, 2021 53.56 54.14 52.63 52.68 825,555 -1.03(-1.92%)
May 17, 2021 53.38 53.80 52.61 53.71 619,689 +0.12(+0.22%)
May 14, 2021 52.33 53.87 51.97 53.59 608,892 +1.43(+2.74%)
May 13, 2021 49.65 52.45 49.47 52.16 1,022,678 +2.38(+4.78%)
May 12, 2021 51.39 51.93 49.66 49.78 766,962 -1.09(-2.14%)
May 11, 2021 50.02 51.59 49.79 50.87 835,619 +0.29(+0.57%)
May 10, 2021 52.35 52.96 50.57 50.58 784,720 -1.88(-3.58%)
May 07, 2021 50.53 52.58 50.53 52.46 441,760 +0.89(+1.73%)
May 06, 2021 50.69 51.73 50.18 51.57 782,424 +0.57(+1.12%)
May 05, 2021 53.69 53.81 51.00 51.00 2,417,793 -2.53(-4.73%)
May 04, 2021 53.10 53.94 52.13 53.53 743,134 +0.15(+0.28%)
May 03, 2021 54.01 54.92 53.38 53.38 1,112,526 +0.09(+0.17%)
Apr 30, 2021 52.60 53.75 52.53 53.29 1,775,600 +0.54(+1.02%)
Apr 29, 2021 54.10 54.38 52.07 52.75 820,614 -0.71(-1.33%)
Apr 28, 2021 54.50 55.33 53.29 53.46 544,484 -1.03(-1.89%)
Apr 27, 2021 54.17 54.81 53.70 54.49 572,113 +0.18(+0.33%)
Apr 26, 2021 55.08 55.89 54.24 54.31 409,869 -0.25(-0.46%)
Apr 23, 2021 52.21 55.04 52.21 54.56 843,400 +2.40(+4.60%)
Apr 22, 2021 52.50 53.08 51.80 52.16 540,320 -0.32(-0.61%)
Apr 21, 2021 51.00 52.73 51.00 52.48 659,130 +1.08(+2.10%)
Apr 20, 2021 52.91 53.13 50.90 51.40 1,428,799 -1.62(-3.06%)
Apr 19, 2021 52.57 53.76 52.48 53.02 1,090,509 +0.20(+0.38%)
Apr 16, 2021 53.23 53.23 52.40 52.82 790,200 +0.32(+0.61%)
Apr 15, 2021 51.74 52.67 50.10 52.50 609,031 +1.05(+2.04%)
Apr 14, 2021 50.26 51.89 50.26 51.45 789,864 +1.28(+2.55%)
Apr 13, 2021 51.75 52.05 50.17 50.17 631,449 -2.21(-4.22%)
Apr 12, 2021 52.57 52.82 52.10 52.38 901,197 +0.07(+0.13%)
Apr 09, 2021 52.53 52.53 51.58 52.31 555,600 +0.29(+0.56%)
Apr 08, 2021 50.92 52.26 50.30 52.02 456,102 +0.42(+0.81%)
Apr 07, 2021 51.82 51.88 50.30 51.60 610,917 +0.07(+0.14%)
Apr 06, 2021 51.58 52.52 51.25 51.53 848,369 -0.29(-0.56%)
Apr 05, 2021 52.20 52.56 51.14 51.82 511,678 +0.27(+0.52%)
Apr 01, 2021 51.35 51.57 50.41 51.55 663,700 +0.04(+0.08%)
Mar 31, 2021 52.24 52.78 51.51 51.51 1,099,544 -1.00(-1.90%)
Mar 30, 2021 52.24 53.13 51.67 52.51 1,106,309 +0.77(+1.49%)
Mar 29, 2021 51.40 53.02 51.10 51.74 1,046,822 -0.76(-1.45%)
Mar 26, 2021 51.33 52.91 50.55 52.50 1,352,000 +1.98(+3.92%)
Mar 25, 2021 47.27 50.84 46.65 50.52 900,846 +2.90(+6.09%)
Mar 24, 2021 48.23 49.00 47.50 47.62 876,429 +0.34(+0.72%)
Mar 23, 2021 48.65 49.48 46.96 47.28 808,739 -2.39(-4.81%)
Mar 22, 2021 50.78 50.78 49.31 49.67 674,132 -1.36(-2.67%)
Mar 19, 2021 51.94 52.42 50.66 51.03 3,610,300 -1.28(-2.45%)
Mar 18, 2021 53.21 54.68 52.04 52.31 911,327 -0.27(-0.51%)
Mar 17, 2021 52.95 53.54 51.15 52.58 754,686 +0.26(+0.50%)
Mar 16, 2021 52.08 52.64 51.31 52.32 891,143 -0.49(-0.93%)
Mar 15, 2021 53.15 53.32 51.68 52.81 1,202,903 -0.27(-0.51%)
Mar 12, 2021 53.00 53.95 52.46 53.08 1,129,800 +1.09(+2.10%)
Mar 11, 2021 50.01 52.28 49.85 51.99 879,760 +1.55(+3.07%)
Mar 10, 2021 49.83 50.65 49.40 50.44 767,432 +1.09(+2.21%)
Mar 09, 2021 48.53 50.03 47.40 49.35 606,583 -0.18(-0.36%)
Mar 08, 2021 48.50 50.13 47.97 49.53 681,936 +1.60(+3.34%)
Mar 05, 2021 47.67 47.94 45.09 47.93 695,800 +1.53(+3.30%)
Mar 04, 2021 47.97 48.62 45.60 46.40 778,082 -1.57(-3.27%)
Mar 03, 2021 47.71 49.39 47.21 47.97 904,798 +0.77(+1.63%)
Mar 02, 2021 47.73 47.78 46.55 47.20 793,599 -0.76(-1.58%)
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.