Cit Group Inc (NY: CIT )

17.01 USD UNCHANGED
Streaming Delayed Price Updated: 7:13 PM EDT, Sep 21, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 21, 2020 17.21 17.42 16.73 17.01 2,087,038 -0.95(-5.29%)
Sep 18, 2020 18.39 18.40 17.92 17.96 2,710,500 -0.36(-1.97%)
Sep 17, 2020 17.99 18.45 17.89 18.32 902,885 -0.05(-0.27%)
Sep 16, 2020 18.02 18.84 17.78 18.37 1,438,945 +0.36(+2.00%)
Sep 15, 2020 18.56 18.67 17.99 18.01 1,191,700 -0.64(-3.43%)
Sep 14, 2020 17.93 18.79 17.70 18.65 1,594,007 +0.93(+5.25%)
Sep 11, 2020 18.06 18.09 17.55 17.72 1,464,900 -0.30(-1.66%)
Sep 10, 2020 18.66 19.15 18.01 18.02 1,379,794 -0.55(-2.96%)
Sep 09, 2020 18.95 19.06 18.24 18.57 1,880,052 -0.36(-1.90%)
Sep 08, 2020 19.66 19.91 18.92 18.93 1,695,032 -1.49(-7.30%)
Sep 04, 2020 20.30 20.48 19.61 20.42 1,399,500 +0.95(+4.88%)
Sep 03, 2020 19.70 20.61 19.37 19.47 1,688,450 +0.16(+0.83%)
Sep 02, 2020 19.32 19.48 19.03 19.31 1,266,906 -0.15(-0.77%)
Sep 01, 2020 19.50 19.79 19.06 19.46 1,266,429 -0.21(-1.07%)
Aug 31, 2020 20.27 20.27 19.53 19.67 1,048,685 -0.54(-2.67%)
Aug 28, 2020 20.42 20.58 19.94 20.21 1,171,900 +0.08(+0.40%)
Aug 27, 2020 19.74 20.37 19.72 20.13 1,406,022 +0.46(+2.34%)
Aug 26, 2020 20.08 20.18 19.61 19.67 1,436,729 -0.47(-2.33%)
Aug 25, 2020 20.56 20.61 19.72 20.14 1,424,149 -0.05(-0.25%)
Aug 24, 2020 19.15 20.36 18.87 20.19 1,467,025 +1.13(+5.93%)
Aug 21, 2020 19.34 19.50 18.80 19.06 1,167,600 -0.42(-2.16%)
Aug 20, 2020 19.39 19.67 19.20 19.48 965,694 -0.35(-1.77%)
Aug 19, 2020 19.81 20.24 19.51 19.83 941,989 +0.09(+0.46%)
Aug 18, 2020 20.41 20.41 19.65 19.74 1,197,891 -0.67(-3.28%)
Aug 17, 2020 20.82 20.88 20.16 20.41 1,058,535 -0.63(-2.99%)
Aug 14, 2020 20.01 21.18 19.91 21.04 1,162,900 +0.79(+3.90%)
Aug 13, 2020 20.52 20.90 20.08 20.25 1,505,623 -0.66(-3.16%)
Aug 12, 2020 21.96 21.96 20.31 20.91 1,731,665 -0.37(-1.74%)
Aug 11, 2020 21.85 22.36 21.12 21.28 1,783,537 +0.69(+3.35%)
Aug 10, 2020 19.94 21.16 19.91 20.59 1,797,200 +0.86(+4.36%)
Aug 07, 2020 18.60 19.74 18.29 19.73 1,694,800 +0.98(+5.23%)
Aug 06, 2020 19.08 19.38 18.62 18.75 1,574,310 -0.85(-4.34%)
Aug 05, 2020 18.87 19.64 18.72 19.60 2,039,573 +0.98(+5.26%)
Aug 04, 2020 18.80 18.91 18.43 18.62 1,491,571 -0.20(-1.06%)
Aug 03, 2020 19.04 19.04 18.56 18.82 1,545,287 -0.15(-0.79%)
Jul 31, 2020 18.71 18.99 18.16 18.97 2,338,400 +0.03(+0.16%)
Jul 30, 2020 18.57 18.94 18.04 18.94 1,628,802 -0.40(-2.07%)
Jul 29, 2020 18.49 19.35 18.09 19.34 1,570,878 +0.89(+4.82%)
Jul 28, 2020 18.48 18.77 18.13 18.45 1,843,965 -0.21(-1.13%)
Jul 27, 2020 18.97 18.97 18.37 18.66 1,619,749 -0.40(-2.10%)
Jul 24, 2020 19.62 19.87 19.01 19.06 1,623,200 -0.50(-2.56%)
Jul 23, 2020 18.73 19.73 18.68 19.56 2,456,797 +0.61(+3.22%)
Jul 22, 2020 18.34 19.15 18.17 18.95 2,553,931 +0.17(+0.91%)
Jul 21, 2020 18.54 19.17 17.88 18.78 4,378,976 -0.10(-0.53%)
Jul 20, 2020 19.18 19.26 18.72 18.88 2,167,813 -0.54(-2.78%)
Jul 17, 2020 20.32 20.47 19.33 19.42 2,090,100 -1.00(-4.90%)
Jul 16, 2020 20.30 21.14 20.02 20.42 1,802,956 -0.33(-1.59%)
Jul 15, 2020 20.02 20.95 19.71 20.75 2,131,707 +1.50(+7.79%)
Jul 14, 2020 19.87 19.91 19.05 19.25 1,798,815 -0.77(-3.85%)
Jul 13, 2020 20.50 20.70 19.47 20.02 1,758,610 -0.04(-0.20%)
Jul 10, 2020 18.75 20.07 18.68 20.06 1,967,800 +1.49(+8.02%)
Jul 09, 2020 19.29 19.45 18.22 18.57 2,844,277 -0.98(-5.01%)
Jul 08, 2020 18.85 19.62 18.50 19.55 2,085,722 +0.71(+3.77%)
Jul 07, 2020 20.13 20.13 18.79 18.84 2,250,377 -1.55(-7.60%)
Jul 06, 2020 20.20 20.98 20.05 20.39 3,350,218 +0.79(+4.03%)
Jul 02, 2020 20.30 20.89 19.48 19.60 1,725,700 +0.13(+0.67%)
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.