Cit Group Inc (NY: CIT )

48.34 USD +0.49 (+1.02%)
Streaming Delayed Price Updated: 3:45 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 38.00 38.64 37.66 38.64 1,174,384 +0.65(+1.71%)
Dec 28, 2012 38.05 38.16 37.94 37.99 817,419 -0.54(-1.40%)
Dec 27, 2012 38.18 38.60 37.95 38.53 752,938 +0.45(+1.18%)
Dec 26, 2012 38.10 38.35 38.05 38.08 2,695,310 +0.01(+0.03%)
Dec 24, 2012 38.01 38.25 37.77 38.07 857,534 -0.06(-0.16%)
Dec 21, 2012 37.96 38.41 37.76 38.13 974,010 -0.29(-0.75%)
Dec 20, 2012 38.17 38.47 38.15 38.42 1,314,211 +0.25(+0.65%)
Dec 19, 2012 38.54 38.70 38.13 38.17 1,051,400 -0.34(-0.88%)
Dec 18, 2012 38.35 38.79 38.10 38.51 2,561,195 +0.36(+0.94%)
Dec 17, 2012 37.96 38.26 37.80 38.15 1,262,974 +0.22(+0.58%)
Dec 14, 2012 38.06 38.20 37.63 37.93 1,304,633 -0.08(-0.21%)
Dec 13, 2012 38.56 38.92 37.95 38.01 1,015,444 -0.55(-1.43%)
Dec 12, 2012 38.40 38.96 38.25 38.56 3,307,608 +0.23(+0.60%)
Dec 11, 2012 38.32 38.77 38.10 38.33 901,045 +0.05(+0.13%)
Dec 10, 2012 38.31 38.44 37.74 38.28 824,038 -0.19(-0.49%)
Dec 07, 2012 37.81 38.48 37.81 38.47 951,742 +0.71(+1.88%)
Dec 06, 2012 37.24 37.79 37.20 37.76 911,446 +0.41(+1.10%)
Dec 05, 2012 36.67 37.46 36.53 37.35 993,870 +0.75(+2.05%)
Dec 04, 2012 36.59 36.80 36.32 36.60 819,777 -0.45(-1.21%)
Nov 30, 2012 36.90 37.07 36.80 37.05 1,398,133 +0.05(+0.14%)
Nov 29, 2012 37.00 37.14 36.72 37.00 571,461 +0.18(+0.49%)
Nov 28, 2012 36.44 36.87 36.25 36.82 537,132 +0.08(+0.22%)
Nov 27, 2012 36.30 37.20 36.02 36.74 1,272,823 +0.31(+0.85%)
Nov 26, 2012 36.87 36.95 36.20 36.43 1,193,042 -0.77(-2.07%)
Nov 23, 2012 36.69 37.20 36.60 37.20 271,905 +0.75(+2.06%)
Nov 21, 2012 36.84 37.01 36.33 36.45 989,280 -0.35(-0.95%)
Nov 20, 2012 37.01 37.23 36.68 36.80 884,078 -0.27(-0.73%)
Nov 19, 2012 37.14 37.30 36.92 37.07 1,068,207 +0.44(+1.20%)
Nov 16, 2012 36.80 36.93 36.11 36.63 1,028,616 +0.28(+0.77%)
Nov 15, 2012 36.16 36.71 36.10 36.35 721,730 +0.23(+0.64%)
Nov 14, 2012 36.96 37.11 36.02 36.12 1,262,902 -0.77(-2.09%)
Nov 13, 2012 36.73 37.51 36.55 36.89 1,139,604 -0.13(-0.35%)
Nov 12, 2012 37.11 37.19 36.92 37.02 1,007,801 +0.12(+0.33%)
Nov 09, 2012 36.72 37.42 36.72 36.90 1,138,849 +0.15(+0.41%)
Nov 08, 2012 37.42 37.42 36.29 36.75 3,532,027 -0.67(-1.79%)
Nov 07, 2012 38.07 38.22 37.22 37.42 2,699,673 -1.27(-3.28%)
Nov 06, 2012 37.73 38.74 37.52 38.69 984,607 +0.91(+2.41%)
Nov 05, 2012 38.05 38.23 37.40 37.78 1,657,477 -0.47(-1.23%)
Nov 02, 2012 38.33 38.45 37.94 38.25 1,688,937 +0.46(+1.22%)
Nov 01, 2012 37.22 37.84 36.75 37.79 1,794,283 +0.57(+1.53%)
Oct 31, 2012 37.00 37.34 36.67 37.22 1,507,644 +0.16(+0.43%)
Oct 26, 2012 37.60 37.06 37.06 37.06 2,140,300 -0.49(-1.30%)
Oct 25, 2012 37.85 38.18 37.07 37.55 968,248 +0.04(+0.11%)
Oct 24, 2012 36.58 37.92 36.50 37.51 2,583,127 +1.00(+2.74%)
Oct 23, 2012 37.69 38.50 36.32 36.51 6,575,903 -3.59(-8.95%)
Oct 19, 2012 40.66 40.66 39.80 40.10 1,016,278 -0.71(-1.74%)
Oct 18, 2012 40.30 41.11 40.19 40.81 734,487 +0.50(+1.24%)
Oct 17, 2012 40.26 40.38 39.95 40.31 1,403,872 +0.18(+0.45%)
Oct 16, 2012 40.03 40.65 39.84 40.13 1,814,203 +0.14(+0.35%)
Oct 15, 2012 39.70 40.06 39.50 39.99 710,568 +0.33(+0.83%)
Oct 12, 2012 39.94 40.17 39.59 39.66 555,277 -0.26(-0.65%)
Oct 11, 2012 40.13 40.33 39.58 39.92 2,105,197 +0.30(+0.76%)
Oct 10, 2012 40.04 40.04 39.52 39.62 1,531,875 -0.42(-1.05%)
Oct 09, 2012 40.27 40.39 39.95 40.04 459,563 -0.17(-0.42%)
Oct 08, 2012 40.15 40.37 40.06 40.21 629,806 -0.08(-0.20%)
Oct 05, 2012 39.99 40.59 39.79 40.29 1,804,971 +0.42(+1.05%)
Oct 04, 2012 39.54 39.99 39.31 39.87 1,187,594 +0.32(+0.81%)
Oct 03, 2012 39.37 39.69 39.09 39.55 815,335 +0.30(+0.76%)
Oct 02, 2012 39.31 39.69 39.12 39.25 582,721 +0.04(+0.10%)
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.