CIT

CIT Historical Data

CIT Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 25 2020 34.99 -0.48 -1.35% 34.88 35.49 34.52 1,270,517
Nov 24 2020 35.47 0.77 2.22% 35.75 36.02 35.15 1,328,514
Nov 23 2020 34.70 0.10 0.29% 35.60 35.70 34.63 1,020,794
Nov 20 2020 34.60 0.00 0.0% 34.53 34.87 34.00 710,441
Nov 19 2020 34.60 0.28 0.82% 34.06 34.90 33.558 929,155
Nov 18 2020 34.32 -1.05 -2.97% 35.29 35.60 34.245 843,823
Nov 17 2020 35.37 -0.03 -0.08% 34.68 35.95 34.6038 1,126,907
Nov 16 2020 35.40 1.05 3.06% 36.00 36.26 34.99 1,709,173
Nov 13 2020 34.35 1.21 3.65% 33.56 34.55 33.41 3,308,473
Nov 12 2020 33.14 -0.01 -0.03% 32.64 33.50 31.93 1,537,327
Nov 11 2020 33.15 -1.35 -3.91% 33.94 34.32 32.8001 1,977,488
Nov 10 2020 34.50 -0.68 -1.93% 35.85 36.43 34.49 2,209,735
Nov 09 2020 35.18 3.21 10.04% 36.25 37.23 34.84 2,806,492
Nov 06 2020 31.97 -0.08 -0.25% 32.31 32.63 31.61 1,829,151
Nov 05 2020 32.05 1.26 4.09% 30.36 32.62 30.36 2,500,459
Nov 04 2020 30.79 -1.09 -3.42% 30.78 31.55 29.94 3,305,506
Nov 03 2020 31.88 1.29 4.22% 31.38 32.11 30.59 2,301,669
Nov 02 2020 30.59 1.14 3.87% 30.18 30.77 29.5623 1,840,215
Oct 30 2020 29.45 0.00 +0.00% 28.77 29.55 28.55 0
Oct 30 2020 29.45 0.45 1.55% 28.77 29.55 28.55 2,321,859
Oct 29 2020 29.00 1.18 4.24% 27.50 29.22 27.19 1,571,748
Oct 28 2020 27.82 -0.77 -2.69% 27.75 28.39 27.58 1,970,536
Oct 27 2020 28.59 -1.80 -5.92% 30.23 30.28 28.58 3,112,756
Oct 26 2020 30.39 -0.91 -2.91% 30.67 31.50 30.2194 3,824,709
Oct 23 2020 31.30 1.28 4.26% 30.36 31.80 30.255 3,492,147
Oct 22 2020 30.02 2.14 7.68% 27.94 30.05 27.94 4,046,886
Oct 21 2020 27.88 0.82 3.03% 26.95 28.24 26.79 3,138,230
Oct 20 2020 27.06 0.73 2.77% 26.98 28.35 26.65 5,670,450
Oct 19 2020 26.33 1.33 5.32% 25.10 27.53 24.98 8,726,384
Oct 16 2020 25.00 5.26 26.65% 23.86 25.70 23.50 23,983,231
Oct 15 2020 19.74 0.61 3.19% 18.94 19.82 18.81 1,385,923
Oct 14 2020 19.13 -0.15 -0.78% 19.25 19.63 19.00 825,360
Oct 13 2020 19.28 -1.00 -4.93% 20.05 20.115 19.16 1,109,704
Oct 12 2020 20.28 0.07 0.35% 20.04 20.53 19.96 1,111,291
Oct 09 2020 20.21 -0.27 -1.32% 20.73 20.85 20.13 1,106,590
Oct 08 2020 20.48 0.43 2.14% 20.26 20.53 19.94 1,262,941
Oct 07 2020 20.05 0.00 +0.00% 19.55 20.26 19.55 0
Oct 07 2020 20.05 0.95 4.97% 19.55 20.26 19.55 1,418,497
Oct 06 2020 19.10 -0.64 -3.24% 20.09 20.26 18.91 2,887,014
Oct 05 2020 19.74 0.54 2.81% 19.49 20.07 19.32 1,806,929
Oct 02 2020 19.20 0.48 2.56% 18.06 19.385 17.94 2,248,678
Oct 01 2020 18.72 1.01 5.7% 17.78 18.78 17.67 2,645,895
Sep 30 2020 17.71 0.47 2.73% 17.37 17.96 17.2303 2,496,184
Sep 29 2020 17.24 -0.54 -3.04% 17.57 17.59 16.905 1,430,653
Sep 28 2020 17.78 1.44 8.81% 16.77 17.97 16.76 2,033,322
Sep 25 2020 16.34 0.44 2.77% 15.76 16.40 15.67 1,333,901
Sep 24 2020 15.90 -0.29 -1.79% 16.16 16.53 15.65 1,918,469
Sep 23 2020 16.19 -0.51 -3.05% 16.84 17.31 16.18 1,656,807
Sep 22 2020 16.70 -0.31 -1.82% 17.08 17.37 16.46 1,382,819
Sep 21 2020 17.01 -0.95 -5.29% 17.21 17.42 16.73 2,085,247
Sep 18 2020 17.9609 -0.21 -1.15% 18.39 18.40 17.925 2,703,427
Sep 17 2020 18.17 -0.24 -1.3% 17.99 18.45 17.8851 902,760
Sep 16 2020 18.4086 0.40 2.21% 18.02 18.845 17.78 1,437,704
Sep 15 2020 18.01 -0.51 -2.73% 18.56 18.86 17.985 1,190,750
Sep 14 2020 18.5158 0.82 4.61% 17.93 18.785 17.70 1,593,556
Sep 11 2020 17.70 -0.37 -2.05% 18.08 18.28 17.55 1,456,978
Sep 10 2020 18.07 -0.48 -2.59% 18.66 19.15 18.0046 1,376,000
Sep 09 2020 18.55 -0.40 -2.11% 18.95 19.60 18.24 1,878,743
Sep 08 2020 18.95 -1.47 -7.2% 19.66 20.50 18.915 1,686,600
Sep 07 2020 20.42 0.00 +0.00% 20.30 20.50 19.61 0
Sep 04 2020 20.42 0.92 4.72% 20.30 20.50 19.61 1,399,527
Sep 03 2020 19.50 0.24 1.25% 19.62 20.61 19.3201 1,685,164
Sep 02 2020 19.26 -0.20 -1.03% 19.32 19.50 19.03 1,266,881
Sep 01 2020 19.46 -0.21 -1.07% 19.51 19.79 19.06 1,265,948
Aug 31 2020 19.67 -0.40 -1.99% 20.27 20.739 19.53 1,047,450
Aug 28 2020 20.07 -0.06 -0.3% 20.42 20.58 19.94 1,171,962
Your Recent History
NYSE
CIT
CIT
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20201126 23:47:18