Cit Group Inc (NY: CIT )

48.32 USD +0.47 (+0.98%)
Official Closing Price Updated: 7:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 48.31 48.89 47.78 48.32 463,710 +0.47(+0.98%)
Jul 23, 2021 47.94 47.94 47.19 47.85 296,487 +0.58(+1.23%)
Jul 22, 2021 48.22 48.22 47.22 47.27 467,729 -0.90(-1.87%)
Jul 21, 2021 47.75 48.80 47.45 48.17 620,008 +1.31(+2.80%)
Jul 20, 2021 45.32 48.13 45.32 46.86 946,652 +1.19(+2.61%)
Jul 19, 2021 45.68 46.17 45.11 45.67 877,213 -1.48(-3.14%)
Jul 16, 2021 49.49 49.49 47.14 47.15 728,949 -1.74(-3.56%)
Jul 15, 2021 47.35 48.97 47.35 48.89 693,435 +0.90(+1.88%)
Jul 14, 2021 47.84 49.13 47.57 47.99 3,131,322 +0.57(+1.20%)
Jul 13, 2021 47.61 48.11 47.19 47.42 1,597,125 -0.53(-1.11%)
Jul 12, 2021 47.50 48.43 47.26 47.95 803,837 -0.22(-0.46%)
Jul 09, 2021 48.54 48.65 47.35 48.17 2,191,147 +0.85(+1.80%)
Jul 08, 2021 47.29 48.46 46.96 47.32 1,026,538 -1.06(-2.19%)
Jul 07, 2021 48.27 49.50 48.15 48.38 1,109,751 -0.56(-1.14%)
Jul 06, 2021 50.00 50.17 48.48 48.94 722,945 -1.34(-2.67%)
Jul 02, 2021 51.98 52.00 50.19 50.28 569,768 -1.82(-3.49%)
Jul 01, 2021 51.93 52.48 51.59 52.10 604,765 +0.51(+0.99%)
Jun 30, 2021 51.27 52.08 51.11 51.59 969,315 +0.00(+0.00%)
Jun 29, 2021 51.97 52.31 51.57 51.59 686,783 +0.13(+0.25%)
Jun 28, 2021 52.67 52.92 51.44 51.46 944,021 -1.59(-3.00%)
Jun 25, 2021 53.20 54.18 52.81 53.05 2,411,197 +0.19(+0.36%)
Jun 24, 2021 52.73 53.08 51.97 52.86 1,279,167 +0.39(+0.74%)
Jun 23, 2021 53.61 53.82 52.47 52.47 658,276 -0.80(-1.50%)
Jun 22, 2021 52.64 53.68 52.16 53.27 1,214,915 +0.65(+1.24%)
Jun 21, 2021 51.02 52.87 50.67 52.62 1,515,019 +2.32(+4.61%)
Jun 18, 2021 51.12 51.86 49.96 50.30 2,170,155 -1.45(-2.80%)
Jun 17, 2021 54.53 54.56 51.50 51.75 674,610 -2.29(-4.24%)
Jun 16, 2021 52.45 54.29 51.83 54.04 618,650 +0.95(+1.79%)
Jun 15, 2021 51.34 53.86 51.34 53.09 549,852 +1.82(+3.55%)
Jun 14, 2021 52.66 52.94 50.90 51.27 743,721 -1.63(-3.08%)
Jun 11, 2021 52.74 53.33 52.46 52.90 509,395 +0.38(+0.72%)
Jun 10, 2021 54.12 54.12 52.28 52.52 605,214 -0.83(-1.56%)
Jun 09, 2021 54.65 54.86 53.32 53.35 537,891 -1.59(-2.89%)
Jun 08, 2021 53.95 55.03 53.56 54.94 646,313 +0.40(+0.73%)
Jun 07, 2021 53.61 55.00 53.61 54.54 738,244 +1.04(+1.94%)
Jun 04, 2021 53.34 53.79 52.86 53.50 322,386 +0.00(+0.00%)
Jun 03, 2021 52.87 53.64 52.56 53.50 578,815 +0.45(+0.85%)
Jun 02, 2021 53.79 53.79 52.65 53.05 667,406 -0.27(-0.51%)
Jun 01, 2021 53.65 53.84 53.18 53.32 463,572 +0.34(+0.64%)
May 28, 2021 54.09 54.09 52.92 52.98 380,022 -0.86(-1.60%)
May 27, 2021 53.52 54.14 53.17 53.84 635,387 +0.81(+1.53%)
May 26, 2021 52.22 53.26 52.12 53.03 572,614 +0.93(+1.79%)
May 25, 2021 52.55 53.18 51.85 52.10 424,221 +0.00(+0.00%)
May 24, 2021 52.60 53.19 51.64 52.10 679,804 -0.27(-0.52%)
May 21, 2021 53.01 53.61 52.19 52.37 656,363 -0.02(-0.04%)
May 20, 2021 52.45 52.98 52.09 52.39 639,215 -0.62(-1.17%)
May 19, 2021 52.00 53.01 51.17 53.01 633,570 +0.33(+0.63%)
May 18, 2021 53.56 54.14 52.63 52.68 825,555 -1.03(-1.92%)
May 17, 2021 53.38 53.80 52.61 53.71 619,689 +0.12(+0.22%)
May 14, 2021 52.33 53.87 51.97 53.59 608,892 +1.43(+2.74%)
May 13, 2021 49.65 52.45 49.47 52.16 1,022,678 +2.38(+4.78%)
May 12, 2021 51.39 51.93 49.66 49.78 766,962 -1.09(-2.14%)
May 11, 2021 50.02 51.59 49.79 50.87 835,619 +0.29(+0.57%)
May 10, 2021 52.35 52.96 50.57 50.58 784,720 -1.88(-3.58%)
May 07, 2021 50.53 52.58 50.53 52.46 441,760 +0.89(+1.73%)
May 06, 2021 50.69 51.73 50.18 51.57 782,424 +0.57(+1.12%)
May 05, 2021 53.69 53.81 51.00 51.00 2,417,793 -2.53(-4.73%)
May 04, 2021 53.10 53.94 52.13 53.53 743,134 +0.15(+0.28%)
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.