Cit Group Inc (NY: CIT )

52.00 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 46.69 48.15 45.94 47.96 1,133,012 +2.61(+5.76%)
Feb 26, 2021 46.15 46.38 44.67 45.35 1,175,900 -1.06(-2.28%)
Feb 25, 2021 48.61 48.61 46.19 46.41 952,534 -1.52(-3.17%)
Feb 24, 2021 48.00 49.01 47.79 47.93 1,320,332 -0.17(-0.35%)
Feb 23, 2021 48.48 49.09 47.65 48.10 1,608,879 +0.02(+0.04%)
Feb 22, 2021 46.82 48.35 46.58 48.08 1,254,676 +1.08(+2.30%)
Feb 19, 2021 45.00 47.17 45.00 47.00 715,600 +2.25(+5.03%)
Feb 18, 2021 45.00 45.31 44.53 44.75 751,923 -0.88(-1.93%)
Feb 17, 2021 45.88 46.24 45.07 45.63 557,182 -0.34(-0.74%)
Feb 16, 2021 45.49 46.29 45.49 45.97 874,238 +0.71(+1.57%)
Feb 12, 2021 44.37 45.55 44.37 45.26 611,200 +0.70(+1.57%)
Feb 11, 2021 44.98 45.26 43.75 44.56 1,203,068 -0.20(-0.45%)
Feb 10, 2021 43.67 45.35 43.43 44.76 1,157,626 +1.39(+3.20%)
Feb 09, 2021 42.33 43.81 42.09 43.37 742,147 +0.76(+1.78%)
Feb 08, 2021 41.31 42.78 41.25 42.61 608,616 +1.44(+3.50%)
Feb 05, 2021 41.23 41.73 40.60 41.17 581,100 +0.45(+1.11%)
Feb 04, 2021 39.55 41.50 39.55 40.72 1,104,225 +1.00(+2.52%)
Feb 03, 2021 39.63 39.90 38.99 39.72 1,090,398 +0.16(+0.40%)
Feb 02, 2021 38.44 39.61 38.23 39.56 1,018,550 +1.66(+4.38%)
Feb 01, 2021 37.15 38.00 36.81 37.90 903,224 +1.00(+2.71%)
Jan 29, 2021 37.65 37.76 36.70 36.90 1,074,100 -0.92(-2.43%)
Jan 28, 2021 37.07 38.06 36.49 37.82 705,413 +1.26(+3.45%)
Jan 27, 2021 36.71 37.51 35.56 36.56 1,890,714 -1.90(-4.94%)
Jan 26, 2021 39.40 39.54 38.34 38.46 816,189 -0.69(-1.76%)
Jan 25, 2021 38.94 39.63 38.07 39.15 781,766 -0.58(-1.46%)
Jan 22, 2021 38.81 39.76 38.71 39.73 722,000 +0.22(+0.56%)
Jan 21, 2021 40.48 40.72 39.43 39.51 540,041 -1.13(-2.78%)
Jan 20, 2021 40.00 41.05 39.95 40.64 1,174,824 +0.64(+1.60%)
Jan 19, 2021 39.95 40.23 39.18 40.00 724,071 +0.28(+0.70%)
Jan 15, 2021 38.80 40.23 38.80 39.72 665,800 -0.02(-0.05%)
Jan 14, 2021 40.02 40.31 39.54 39.74 726,891 +0.05(+0.13%)
Jan 13, 2021 39.55 39.89 38.85 39.69 748,837 -0.09(-0.23%)
Jan 12, 2021 39.91 40.57 39.55 39.78 812,066 -0.21(-0.53%)
Jan 11, 2021 38.44 40.24 38.37 39.99 551,846 +0.86(+2.20%)
Jan 08, 2021 40.32 40.32 38.55 39.13 762,400 -1.05(-2.61%)
Jan 07, 2021 40.29 41.09 40.11 40.18 815,754 +0.43(+1.08%)
Jan 06, 2021 38.20 41.04 37.69 39.75 1,833,823 +2.76(+7.46%)
Jan 05, 2021 35.90 37.44 35.90 36.99 651,310 +1.18(+3.30%)
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.