Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cit Group Inc (NY: CIT )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 03, 2022 53.50 0 +2.16(+4.21%)
Dec 31, 2021 50.34 51.75 49.66 51.34 1,782,886 +1.04(+2.07%)
Dec 30, 2021 51.47 51.99 50.02 50.30 2,087,364 -1.27(-2.46%)
Dec 29, 2021 51.92 52.30 50.76 51.57 3,335,193 -1.27(-2.40%)
Dec 28, 2021 53.05 53.64 52.76 52.84 910,399 -0.48(-0.90%)
Dec 27, 2021 53.51 53.98 52.78 53.32 356,744 -0.29(-0.54%)
Dec 23, 2021 53.59 53.86 52.95 53.61 508,941 +0.49(+0.92%)
Dec 22, 2021 52.42 53.31 52.14 53.12 696,496 +0.86(+1.65%)
Dec 21, 2021 51.25 52.56 51.08 52.26 900,080 +1.32(+2.59%)
Dec 20, 2021 49.82 51.01 48.24 50.94 2,232,083 +4.63(+10.00%)
Dec 17, 2021 47.43 48.10 45.95 46.31 1,719,440 -1.63(-3.40%)
Dec 16, 2021 48.81 49.70 47.94 47.94 1,454,172 -0.01(-0.02%)
Dec 15, 2021 47.29 48.36 46.52 47.95 385,761 +1.04(+2.22%)
Dec 14, 2021 47.38 48.27 46.77 46.91 582,706 -0.16(-0.34%)
Dec 13, 2021 48.71 49.06 47.06 47.07 511,023 -2.20(-4.47%)
Dec 10, 2021 50.25 50.25 48.96 49.27 237,215 -0.58(-1.16%)
Dec 09, 2021 49.73 50.22 49.59 49.85 371,054 -0.56(-1.11%)
Dec 08, 2021 50.19 50.49 49.46 50.41 314,885 +0.51(+1.02%)
Dec 07, 2021 49.79 50.54 49.60 49.90 397,388 +0.78(+1.59%)
Dec 06, 2021 49.02 50.35 48.37 49.12 326,627 +1.37(+2.87%)
Dec 03, 2021 48.75 48.75 47.21 47.75 393,116 -0.68(-1.40%)
Dec 02, 2021 48.60 49.61 48.15 48.43 344,381 +0.49(+1.02%)
Dec 01, 2021 50.38 50.75 47.85 47.94 534,371 -1.12(-2.28%)
Nov 30, 2021 49.55 49.97 48.87 49.06 449,173 -1.32(-2.62%)
Nov 29, 2021 51.84 51.97 50.09 50.38 460,677 -0.58(-1.14%)
Nov 26, 2021 51.23 51.83 49.38 50.96 560,865 -2.92(-5.42%)
Nov 24, 2021 53.64 54.28 53.20 53.88 369,954 +0.12(+0.22%)
Nov 23, 2021 52.80 54.17 52.11 53.76 559,627 +1.37(+2.62%)
Nov 22, 2021 49.82 52.75 49.78 52.39 694,651 +3.13(+6.35%)
Nov 19, 2021 48.63 49.63 48.21 49.26 538,649 -0.28(-0.57%)
Nov 18, 2021 49.58 50.00 49.53 49.54 387,490 -0.05(-0.10%)
Nov 17, 2021 50.61 50.80 48.81 49.59 421,552 -1.43(-2.80%)
Nov 16, 2021 50.73 51.08 50.22 51.02 2,617,349 +0.18(+0.35%)
Nov 15, 2021 50.48 50.95 49.96 50.84 287,908 +0.79(+1.58%)
Nov 12, 2021 50.62 50.66 49.18 50.05 396,832 -0.65(-1.28%)
Nov 11, 2021 50.23 50.77 49.91 50.70 479,707 +0.58(+1.16%)
Nov 10, 2021 50.25 49.83 50.12 539,650 -0.02(-0.04%)
Nov 09, 2021 51.11 51.30 49.97 50.14 820,756 -1.25(-2.43%)
Nov 08, 2021 52.25 52.99 51.23 51.39 354,612 -0.70(-1.34%)
Nov 05, 2021 51.50 52.35 51.38 52.09 573,129 +1.35(+2.66%)
Nov 04, 2021 51.66 51.66 49.85 50.74 605,603 -1.01(-1.95%)
Nov 03, 2021 49.61 51.77 49.61 51.75 867,009 +1.74(+3.48%)
Nov 02, 2021 51.16 51.70 49.61 50.01 479,146 -1.60(-3.10%)
Nov 01, 2021 50.09 51.61 49.40 51.61 560,798 +2.08(+4.20%)
Oct 29, 2021 50.01 50.04 49.28 49.53 503,177 -0.37(-0.74%)
Oct 28, 2021 49.33 50.00 49.04 49.90 387,468 +0.42(+0.85%)
Oct 27, 2021 51.05 51.60 49.46 49.48 763,031 -2.25(-4.35%)
Oct 26, 2021 51.98 51.73 575,900 -0.27(-0.52%)
Oct 25, 2021 52.00 52.59 51.98 52.00 435,914 -0.08(-0.15%)
Oct 22, 2021 51.50 52.35 51.25 52.08 374,504 +0.59(+1.15%)
Oct 21, 2021 52.65 52.65 51.12 51.49 505,151 -1.08(-2.05%)
Oct 20, 2021 51.20 52.58 50.92 52.57 565,221 +1.21(+2.36%)
Oct 19, 2021 52.79 52.79 50.65 51.36 767,524 -1.19(-2.26%)
Oct 18, 2021 52.36 53.35 52.06 52.55 587,566 -0.15(-0.28%)
Oct 15, 2021 53.76 53.87 52.65 52.70 442,231 -0.08(-0.15%)
Oct 14, 2021 52.00 52.93 51.60 52.78 371,115 +1.54(+3.01%)
Oct 13, 2021 51.40 51.80 50.29 51.24 352,922 -0.37(-0.72%)
Oct 12, 2021 51.94 52.05 51.15 51.61 761,006 -0.35(-0.67%)
Oct 11, 2021 53.23 53.53 51.94 51.96 370,188 -1.06(-2.00%)
Oct 08, 2021 53.08 53.57 52.75 53.02 237,999 -0.11(-0.21%)
Oct 07, 2021 52.75 53.59 52.40 53.13 503,911 +0.88(+1.68%)
Oct 06, 2021 52.52 52.80 51.13 52.25 505,271 -0.78(-1.47%)
Oct 05, 2021 53.87 54.14 52.97 53.03 761,977 -0.37(-0.69%)
Oct 04, 2021 53.52 54.31 52.90 53.40 819,685 +0.00(+0.00%)
Oct 01, 2021 51.81 54.15 51.81 53.40 748,009 +1.45(+2.79%)
Sep 30, 2021 54.05 54.18 51.76 51.95 734,470 -1.68(-3.13%)
Sep 29, 2021 54.16 54.29 53.22 53.63 383,023 +0.03(+0.06%)
Sep 28, 2021 53.89 54.43 53.46 53.60 709,763 +0.09(+0.17%)
Sep 27, 2021 52.41 53.77 51.92 53.51 621,957 +1.51(+2.90%)
Sep 24, 2021 51.90 52.37 51.65 52.00 629,365 +0.11(+0.21%)
Sep 23, 2021 51.28 52.33 51.07 51.89 499,876 +1.15(+2.27%)
Sep 22, 2021 50.52 51.31 50.41 50.74 494,471 +0.86(+1.72%)
Sep 21, 2021 50.19 50.34 49.47 49.88 434,522 -0.31(-0.62%)
Sep 20, 2021 49.11 50.20 49.11 50.19 616,851 -0.37(-0.73%)
Sep 17, 2021 50.80 50.80 50.10 50.56 1,583,441 +0.08(+0.16%)
Sep 16, 2021 51.50 51.50 50.43 50.48 466,097 -0.56(-1.10%)
Sep 15, 2021 51.45 51.88 50.73 51.04 534,176 -0.43(-0.84%)
Sep 14, 2021 53.08 53.31 51.14 51.47 512,099 -1.28(-2.43%)
Sep 13, 2021 53.72 53.72 52.13 52.75 371,164 -0.31(-0.58%)
Sep 10, 2021 54.19 54.19 53.03 53.06 297,672 -0.56(-1.04%)
Sep 09, 2021 54.06 54.75 53.55 53.62 498,519 -0.55(-1.02%)
Sep 08, 2021 54.21 55.07 54.08 54.17 576,980 -0.60(-1.10%)
Sep 07, 2021 54.92 56.01 54.66 54.77 475,894 -0.25(-0.45%)
Sep 03, 2021 56.15 56.27 54.96 55.02 320,990 -1.15(-2.05%)
Sep 02, 2021 56.03 56.62 55.52 56.17 431,939 +0.32(+0.57%)
Sep 01, 2021 55.79 56.47 54.81 55.85 542,697 +0.43(+0.78%)
Aug 31, 2021 55.13 55.56 54.28 55.42 1,971,627 +0.41(+0.75%)
Aug 30, 2021 55.23 55.25 54.65 55.01 480,618 -0.04(-0.07%)
Aug 27, 2021 53.93 55.14 53.57 55.05 602,882 +1.47(+2.74%)
Aug 26, 2021 53.93 54.34 53.08 53.58 415,268 -0.10(-0.19%)
Aug 25, 2021 53.57 54.51 53.07 53.68 538,537 +0.58(+1.09%)
Aug 24, 2021 53.37 53.71 52.85 53.10 495,423 +0.10(+0.19%)
Aug 23, 2021 52.58 53.33 52.58 53.00 352,122 +0.57(+1.09%)
Aug 20, 2021 51.13 52.47 50.88 52.43 444,133 +1.31(+2.56%)
Aug 19, 2021 50.49 51.42 50.19 51.12 584,126 -0.21(-0.41%)
Aug 18, 2021 52.04 52.66 51.25 51.33 362,153 -0.80(-1.53%)
Aug 17, 2021 51.82 52.49 51.42 52.13 326,972 -0.31(-0.59%)
Aug 16, 2021 52.21 52.77 51.71 52.44 220,316 -0.45(-0.85%)
Aug 13, 2021 54.63 54.63 52.69 52.89 251,250 -1.33(-2.45%)
Aug 12, 2021 54.52 54.55 53.62 54.22 350,937 -0.34(-0.62%)
Aug 11, 2021 54.21 54.57 53.49 54.56 498,599 +1.16(+2.17%)
Aug 10, 2021 51.91 53.62 51.91 53.40 397,448 +1.07(+2.04%)
Aug 09, 2021 52.57 53.11 51.78 52.33 548,418 -0.44(-0.83%)
Aug 06, 2021 51.81 53.17 51.56 52.77 979,959 +2.01(+3.96%)
Aug 05, 2021 49.96 50.98 49.94 50.76 545,516 +1.20(+2.42%)
Aug 04, 2021 47.87 49.81 47.70 49.56 676,642 +0.94(+1.93%)
Aug 03, 2021 47.43 48.66 45.78 48.62 947,810 +1.32(+2.79%)
Aug 02, 2021 48.58 49.64 46.85 47.30 1,054,365 -0.94(-1.95%)
Jul 30, 2021 48.29 49.33 47.72 48.24 638,684 -0.49(-1.01%)
Jul 29, 2021 48.73 49.14 48.37 48.73 422,123 +0.01(+0.02%)
Jul 28, 2021 48.60 49.32 47.72 48.72 472,500 +0.43(+0.89%)
Jul 27, 2021 47.97 48.71 47.56 48.29 447,490 -0.03(-0.06%)
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 48.44 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 53.09 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 52.66 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 54.15 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.