Cit Group Inc (NY: CIT )

47.98 USD -0.34 (-0.70%)
Streaming Delayed Price Updated: 12:04 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 46.14 46.17 45.81 45.96 1,420,841 -0.13(-0.28%)
Sep 29, 2014 45.65 46.15 45.65 46.09 1,498,889 +0.04(+0.09%)
Sep 26, 2014 46.06 46.36 45.84 46.05 1,227,651 -0.05(-0.11%)
Sep 25, 2014 46.61 46.61 46.02 46.10 1,278,609 -0.64(-1.37%)
Sep 24, 2014 46.40 46.77 46.25 46.74 1,212,882 +0.37(+0.80%)
Sep 23, 2014 46.27 46.83 46.25 46.37 2,116,017 -0.09(-0.19%)
Sep 22, 2014 47.11 47.25 46.45 46.46 1,392,832 -0.80(-1.69%)
Sep 19, 2014 48.01 48.22 47.26 47.26 1,453,667 -0.67(-1.40%)
Sep 18, 2014 47.83 48.08 47.83 47.93 1,497,446 +0.13(+0.27%)
Sep 17, 2014 47.96 48.07 47.65 47.80 1,070,014 +0.01(+0.02%)
Sep 16, 2014 47.76 47.99 47.51 47.79 1,422,229 +0.03(+0.06%)
Sep 15, 2014 48.24 48.24 47.67 47.76 1,341,259 -0.60(-1.24%)
Sep 12, 2014 48.39 48.43 48.02 48.36 997,498 -0.05(-0.10%)
Sep 11, 2014 48.06 48.43 48.06 48.41 695,942 +0.14(+0.29%)
Sep 10, 2014 48.27 48.37 47.97 48.27 723,979 +0.13(+0.27%)
Sep 09, 2014 48.20 48.45 48.05 48.14 1,190,126 -0.07(-0.15%)
Sep 08, 2014 48.34 48.42 48.03 48.21 1,112,432 -0.08(-0.17%)
Sep 05, 2014 48.14 48.43 48.01 48.29 1,116,125 +0.14(+0.29%)
Sep 04, 2014 47.92 48.26 47.92 48.15 916,202 +0.16(+0.33%)
Sep 03, 2014 48.26 48.28 47.92 47.99 1,007,919 -0.03(-0.06%)
Sep 02, 2014 48.15 48.30 47.84 48.02 881,368 +0.06(+0.13%)
Aug 29, 2014 47.83 47.96 47.96 47.96 798,500 +0.28(+0.59%)
Aug 28, 2014 47.50 47.74 47.50 47.68 1,229,881 +0.00(+0.00%)
Aug 27, 2014 48.16 48.28 47.68 47.68 1,083,972 -0.27(-0.56%)
Aug 26, 2014 48.28 48.40 47.82 47.95 1,096,574 -0.42(-0.87%)
Aug 25, 2014 48.25 48.43 48.06 48.37 898,929 +0.40(+0.83%)
Aug 22, 2014 48.11 48.17 47.83 47.97 2,272,272 -0.02(-0.04%)
Aug 21, 2014 48.25 48.32 47.53 47.99 1,852,241 -0.42(-0.87%)
Aug 20, 2014 48.64 48.64 48.20 48.41 665,905 -0.18(-0.37%)
Aug 19, 2014 48.66 48.81 48.47 48.59 617,637 -0.01(-0.02%)
Aug 18, 2014 48.55 48.77 48.45 48.60 901,778 +0.24(+0.50%)
Aug 15, 2014 48.81 48.89 48.22 48.36 808,745 -0.24(-0.49%)
Aug 14, 2014 48.52 49.13 48.40 48.60 681,995 +0.12(+0.25%)
Aug 13, 2014 48.61 48.74 48.34 48.48 505,206 -0.17(-0.35%)
Aug 12, 2014 48.50 48.69 48.36 48.65 1,022,523 +0.11(+0.23%)
Aug 11, 2014 48.69 48.79 48.43 48.54 639,257 -0.04(-0.08%)
Aug 08, 2014 48.52 48.72 48.24 48.58 758,980 +0.13(+0.27%)
Aug 07, 2014 48.80 48.89 48.15 48.45 1,318,706 -0.26(-0.53%)
Aug 06, 2014 48.20 48.88 48.16 48.71 995,661 +0.30(+0.62%)
Aug 05, 2014 48.66 48.95 48.15 48.41 1,198,098 -0.45(-0.92%)
Aug 04, 2014 48.93 49.08 48.65 48.86 1,343,290 +0.11(+0.23%)
Aug 01, 2014 48.95 49.19 48.56 48.75 1,692,817 -0.36(-0.73%)
Jul 31, 2014 48.41 49.51 48.41 49.11 1,734,063 -0.62(-1.25%)
Jul 30, 2014 49.63 49.90 49.60 49.73 1,784,372 +0.19(+0.38%)
Jul 29, 2014 49.77 49.96 49.46 49.54 1,913,791 -0.10(-0.20%)
Jul 28, 2014 50.14 50.23 49.40 49.64 1,798,524 +0.50(+1.02%)
Jul 25, 2014 48.78 49.23 48.68 49.14 2,308,477 +0.29(+0.59%)
Jul 24, 2014 48.70 49.08 48.59 48.85 3,887,853 +0.38(+0.78%)
Jul 23, 2014 48.72 49.00 48.47 48.47 4,235,683 -0.24(-0.49%)
Jul 22, 2014 48.24 49.92 48.18 48.71 8,916,931 +4.76(+10.83%)
Jul 21, 2014 43.64 44.00 43.47 43.95 1,407,276 +0.21(+0.48%)
Jul 18, 2014 43.57 43.78 43.54 43.74 1,269,446 +0.24(+0.55%)
Jul 17, 2014 44.11 44.27 43.40 43.50 1,238,416 -0.72(-1.63%)
Jul 16, 2014 44.78 44.78 44.10 44.22 1,101,467 -0.20(-0.45%)
Jul 15, 2014 43.71 44.47 43.71 44.42 1,230,239 +0.87(+2.00%)
Jul 14, 2014 44.17 44.44 43.41 43.55 1,670,857 -0.53(-1.20%)
Jul 11, 2014 44.27 44.42 43.88 44.08 899,564 -0.42(-0.94%)
Jul 10, 2014 44.01 44.60 43.82 44.50 835,780 -0.61(-1.35%)
Jul 09, 2014 45.36 45.80 44.83 45.11 740,250 -0.18(-0.40%)
Jul 08, 2014 45.42 45.51 44.93 45.29 1,095,118 -0.24(-0.53%)
Jul 07, 2014 46.22 46.22 45.36 45.53 1,099,172 -0.67(-1.45%)
Jul 03, 2014 45.95 46.20 46.20 46.20 543,000 +0.38(+0.83%)
Jul 02, 2014 46.15 46.37 45.73 45.82 972,863 -0.18(-0.39%)
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.