Cit Group Inc (NY: CIT )

51.89 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 46.98 47.47 46.03 46.08 2,001,178 -0.82(-1.75%)
May 30, 2013 44.50 47.77 44.42 46.90 6,852,108 +2.41(+5.42%)
May 29, 2013 44.43 44.92 44.37 44.49 558,878 -0.28(-0.63%)
May 28, 2013 44.98 45.21 44.40 44.77 639,826 +0.29(+0.65%)
May 24, 2013 44.44 44.62 44.25 44.48 647,076 -0.17(-0.38%)
May 23, 2013 44.26 45.03 43.97 44.65 688,137 +0.06(+0.13%)
May 22, 2013 44.86 45.70 44.54 44.59 1,308,303 -0.25(-0.56%)
May 21, 2013 45.05 45.32 44.82 44.84 863,546 -0.21(-0.47%)
May 20, 2013 44.27 45.16 44.21 45.05 1,594,396 +0.60(+1.35%)
May 17, 2013 44.10 44.66 44.10 44.45 622,389 +0.55(+1.25%)
May 16, 2013 44.42 44.54 43.89 43.90 703,257 -0.60(-1.35%)
May 15, 2013 44.16 44.60 44.02 44.50 640,112 +0.57(+1.30%)
May 13, 2013 44.24 44.28 43.85 43.93 445,334 -0.46(-1.04%)
May 10, 2013 44.12 44.40 43.92 44.39 692,417 +0.39(+0.89%)
May 09, 2013 44.04 44.29 43.89 44.00 932,519 -0.13(-0.29%)
May 08, 2013 43.72 44.20 43.48 44.13 837,506 +0.40(+0.91%)
May 07, 2013 43.80 43.87 43.09 43.73 1,232,985 -0.06(-0.14%)
May 06, 2013 43.26 43.94 43.26 43.79 990,400 +0.51(+1.18%)
May 03, 2013 43.05 43.30 42.46 43.28 1,080,109 +0.82(+1.93%)
May 02, 2013 42.37 42.77 42.20 42.46 655,215 +0.32(+0.76%)
May 01, 2013 42.25 42.63 42.04 42.14 957,734 -0.37(-0.87%)
Apr 30, 2013 42.31 42.60 42.09 42.51 820,796 +0.27(+0.64%)
Apr 29, 2013 42.40 42.46 42.08 42.24 666,496 -0.07(-0.17%)
Apr 26, 2013 42.29 42.47 41.84 42.31 1,050,515 -0.10(-0.24%)
Apr 25, 2013 42.61 42.83 42.10 42.41 1,195,201 -0.21(-0.49%)
Apr 24, 2013 41.98 43.03 41.32 42.62 3,214,658 +1.74(+4.26%)
Apr 23, 2013 41.00 41.74 39.46 40.88 3,754,780 -0.57(-1.38%)
Apr 22, 2013 41.68 41.86 41.23 41.45 1,341,288 -0.22(-0.53%)
Apr 19, 2013 41.36 41.68 41.24 41.67 566,028 +0.36(+0.87%)
Apr 18, 2013 41.80 41.86 41.17 41.31 771,092 -0.52(-1.24%)
Apr 17, 2013 41.80 41.84 41.20 41.83 1,067,673 -0.20(-0.48%)
Apr 16, 2013 41.55 42.21 41.45 42.03 942,991 +0.76(+1.84%)
Apr 15, 2013 42.81 42.89 41.25 41.27 1,552,868 -1.72(-4.00%)
Apr 12, 2013 43.18 43.19 42.82 42.99 869,317 -0.28(-0.65%)
Apr 11, 2013 43.39 43.41 42.99 43.27 802,084 -0.07(-0.16%)
Apr 10, 2013 42.50 43.45 42.46 43.34 1,335,027 +1.00(+2.36%)
Apr 09, 2013 42.60 42.68 42.28 42.34 579,094 -0.14(-0.33%)
Apr 08, 2013 42.14 42.58 42.00 42.48 848,865 +0.28(+0.66%)
Apr 05, 2013 42.22 42.29 41.72 42.20 1,178,485 -0.41(-0.96%)
Apr 04, 2013 42.30 42.64 42.06 42.61 1,035,648 +0.35(+0.83%)
Apr 03, 2013 42.77 42.88 42.10 42.26 752,318 -0.55(-1.28%)
Apr 02, 2013 43.29 43.29 42.60 42.81 876,292 -0.31(-0.72%)
Apr 01, 2013 43.49 43.65 42.80 43.12 1,175,092 -0.36(-0.83%)
Mar 28, 2013 43.42 43.54 43.08 43.48 913,346 +0.04(+0.09%)
Mar 27, 2013 43.55 43.58 43.03 43.44 654,950 -0.31(-0.71%)
Mar 26, 2013 43.97 44.00 43.69 43.75 929,612 +0.05(+0.11%)
Mar 25, 2013 43.23 43.85 43.18 43.70 1,451,388 -0.06(-0.14%)
Mar 22, 2013 43.84 43.96 43.62 43.76 845,680 +0.14(+0.32%)
Mar 21, 2013 43.48 43.97 43.48 43.62 776,313 -0.16(-0.37%)
Mar 20, 2013 43.85 43.88 43.56 43.78 931,293 +0.20(+0.46%)
Mar 19, 2013 43.81 44.15 43.55 43.58 874,272 -0.09(-0.21%)
Mar 18, 2013 44.08 44.39 43.47 43.67 1,531,280 -0.91(-2.04%)
Mar 15, 2013 44.64 44.88 44.50 44.58 1,044,558 -0.14(-0.31%)
Mar 14, 2013 43.85 44.72 43.77 44.72 978,441 +0.90(+2.05%)
Mar 13, 2013 43.75 44.10 43.74 43.82 766,161 +0.07(+0.16%)
Mar 12, 2013 44.05 44.24 43.69 43.75 1,135,022 -0.37(-0.84%)
Mar 11, 2013 44.34 44.52 44.05 44.12 793,063 -0.32(-0.72%)
Mar 08, 2013 44.66 44.81 44.11 44.44 1,240,241 -0.04(-0.09%)
Mar 07, 2013 42.98 44.88 42.97 44.48 3,545,969 +1.57(+3.66%)
Mar 06, 2013 42.73 43.17 42.62 42.91 906,002 +0.36(+0.85%)
Mar 05, 2013 42.45 43.01 42.43 42.55 1,018,987 +0.23(+0.54%)
Mar 04, 2013 42.26 42.46 42.00 42.32 949,864 -0.06(-0.14%)
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.