Cit Group Inc (NY: CIT )

48.62 USD +1.32 (+2.79%)
Official Closing Price Updated: 7:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 40.82 41.23 40.62 40.82 8,529 +0.05(+0.11%)
Sep 29, 2010 40.49 41.02 40.39 40.77 2,111,048 +0.24(+0.59%)
Sep 28, 2010 40.70 40.86 40.22 40.53 11,016 -0.05(-0.12%)
Sep 27, 2010 40.35 40.83 40.12 40.58 1,577,552 +0.32(+0.79%)
Sep 24, 2010 39.58 40.27 39.41 40.26 2,020,913 +1.03(+2.63%)
Sep 23, 2010 39.23 39.73 38.51 39.23 165 +0.15(+0.38%)
Sep 22, 2010 39.39 39.53 38.97 39.08 1,231,055 -0.39(-0.99%)
Sep 21, 2010 39.52 40.19 39.15 39.47 1,961,576 +0.03(+0.08%)
Sep 20, 2010 39.26 39.47 38.25 39.44 907,315 +0.17(+0.43%)
Sep 17, 2010 39.27 39.50 39.00 39.27 1,507,780 +0.18(+0.46%)
Sep 15, 2010 39.16 39.32 38.76 39.09 707,412 -0.11(-0.28%)
Sep 14, 2010 39.06 39.50 38.50 39.20 200 +0.20(+0.51%)
Sep 13, 2010 39.50 39.50 38.84 39.00 1,084,491 +0.03(+0.08%)
Sep 10, 2010 38.75 39.40 38.37 38.97 1,195,874 +0.36(+0.93%)
Sep 09, 2010 37.70 38.83 37.43 38.61 1,921 +1.36(+3.65%)
Sep 08, 2010 37.93 38.05 36.98 37.25 1,265,130 -0.57(-1.51%)
Sep 07, 2010 38.68 38.75 37.74 37.82 213 -0.92(-2.37%)
Sep 03, 2010 38.79 38.91 38.28 38.74 670,432 +0.26(+0.68%)
Sep 02, 2010 38.01 38.52 37.89 38.48 1,598,601 +0.39(+1.02%)
Sep 01, 2010 37.33 38.25 36.98 38.09 1,704,395 +1.52(+4.16%)
Aug 31, 2010 36.68 37.04 36.33 36.57 7,776 -0.35(-0.95%)
Aug 30, 2010 37.01 37.47 36.76 36.92 1,308,029 -0.15(-0.40%)
Aug 27, 2010 37.07 37.12 36.17 37.07 1,786,468 +0.66(+1.81%)
Aug 26, 2010 36.45 37.53 36.20 36.41 1,571,406 -0.09(-0.25%)
Aug 25, 2010 36.19 36.66 35.83 36.50 1,572,891 +0.27(+0.75%)
Aug 24, 2010 37.18 37.42 36.22 36.23 266 -1.53(-4.05%)
Aug 23, 2010 38.05 38.23 37.65 37.76 394,348 -0.28(-0.74%)
Aug 20, 2010 38.25 38.31 37.71 38.04 1,204,787 -0.18(-0.47%)
Aug 19, 2010 38.88 38.88 38.14 38.22 266 -0.66(-1.70%)
Aug 18, 2010 37.64 39.04 37.54 38.88 2,067,357 +1.28(+3.40%)
Aug 17, 2010 37.82 38.09 37.50 37.60 1,154 +0.00(+0.00%)
Aug 16, 2010 36.95 37.69 36.95 37.60 1,679,866 +0.29(+0.78%)
Aug 13, 2010 37.31 37.64 37.00 37.31 711,387 -0.19(-0.51%)
Aug 12, 2010 36.13 37.55 36.10 37.50 3,437,093 +0.96(+2.63%)
Aug 11, 2010 36.23 36.93 36.08 36.54 613 -0.53(-1.43%)
Aug 10, 2010 37.13 37.31 36.86 37.07 1,129,622 -0.33(-0.88%)
Aug 09, 2010 37.69 37.69 37.12 37.40 653,567 +0.02(+0.05%)
Aug 06, 2010 37.38 37.46 36.82 37.38 638,121 +0.03(+0.08%)
Aug 05, 2010 37.41 37.64 37.19 37.35 916,137 -0.09(-0.24%)
Aug 04, 2010 36.65 37.52 36.65 37.44 1,604,139 +0.77(+2.10%)
Aug 03, 2010 37.06 37.31 36.65 36.67 3,847 -0.65(-1.74%)
Aug 02, 2010 36.96 37.38 36.08 37.32 1,566,202 +0.96(+2.64%)
Jul 30, 2010 36.36 36.61 35.67 36.36 1,826,144 -0.14(-0.38%)
Jul 29, 2010 37.37 37.72 35.93 36.50 2,221,036 -0.81(-2.17%)
Jul 28, 2010 37.31 38.21 36.91 37.31 2,843 -0.85(-2.23%)
Jul 27, 2010 38.16 39.66 37.66 38.16 2,238 -0.84(-2.15%)
Jul 26, 2010 37.63 39.07 37.52 39.00 2,596,700 +1.24(+3.28%)
Jul 23, 2010 36.99 37.82 36.94 37.76 1,133,880 +0.56(+1.51%)
Jul 22, 2010 37.14 37.58 36.90 37.20 1,886,267 +0.37(+1.00%)
Jul 21, 2010 36.70 37.25 36.17 36.83 1,982,947 +0.24(+0.66%)
Jul 20, 2010 36.59 36.63 34.85 36.59 162 +0.91(+2.55%)
Jul 19, 2010 37.00 37.00 35.32 35.68 1,757,314 -1.12(-3.04%)
Jul 16, 2010 36.80 37.13 36.20 36.80 1,664,148 -0.19(-0.51%)
Jul 15, 2010 37.35 37.42 36.25 36.99 1,448,813 -0.27(-0.72%)
Jul 14, 2010 36.84 37.28 36.67 37.26 1,207,608 +0.22(+0.59%)
Jul 13, 2010 37.59 37.59 36.80 37.04 1,979,597 +0.06(+0.16%)
Jul 12, 2010 36.93 37.24 36.60 36.98 979,711 -0.01(-0.03%)
Jul 09, 2010 36.99 37.25 35.74 36.99 1,356,595 +0.94(+2.61%)
Jul 08, 2010 35.95 36.21 35.31 36.05 1,234,561 +0.40(+1.12%)
Jul 07, 2010 35.26 35.82 34.83 35.65 1,813,709 +0.73(+2.09%)
Jul 06, 2010 34.92 35.39 34.56 34.92 1,870 +0.52(+1.51%)
Jul 02, 2010 34.40 34.59 33.18 34.40 2,360,282 +1.14(+3.43%)
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.