CIT Group Inc (CIT) Historical Stock Data
53.45 ↓0.05 (-0.09%)
As of January 3, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, CIT is down -0.09% a day on average. There have been 15 days where CIT Group Inc closed green and 15 days where CIT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-01-03 | 51.36 | 53.50 | ↑$2.14 (4.17%) | 51.36 | 54.33 | 17.89M |
| 2021-12-31 | 50.34 | 51.34 | ↑$1.00 (1.99%) | 49.71 | 51.75 | 1.67M |
| 2021-12-30 | 51.47 | 50.30 | ↓$1.17 (-2.27%) | 50.02 | 51.88 | 1.91M |
| 2021-12-29 | 51.92 | 51.57 | ↓$0.35 (-0.67%) | 50.76 | 52.30 | 3.07M |
| 2021-12-28 | 53.05 | 52.84 | ↓$0.21 (-0.40%) | 52.76 | 53.61 | 0.91M |
| 2021-12-27 | 53.51 | 53.32 | ↓$0.19 (-0.36%) | 52.78 | 53.98 | 356.74K |
| 2021-12-23 | 53.59 | 53.61 | ↑$0.02 (0.04%) | 52.95 | 53.86 | 464.72K |
| 2021-12-22 | 52.42 | 53.12 | ↑$0.70 (1.34%) | 52.14 | 53.30 | 696.50K |
| 2021-12-21 | 51.25 | 52.26 | ↑$1.01 (1.97%) | 51.08 | 52.56 | 808.65K |
| 2021-12-20 | 49.82 | 50.94 | ↑$1.12 (2.25%) | 48.25 | 51.00 | 2.19M |
| 2021-12-17 | 47.43 | 46.31 | ↓$1.12 (-2.36%) | 45.99 | 48.10 | 1.44M |
| 2021-12-16 | 48.81 | 47.94 | ↓$0.87 (-1.78%) | 47.94 | 49.70 | 1.45M |
| 2021-12-15 | 47.29 | 47.95 | ↑$0.66 (1.40%) | 46.52 | 48.36 | 385.76K |
| 2021-12-14 | 47.38 | 46.91 | ↓$0.47 (-0.99%) | 46.78 | 48.27 | 580.92K |
| 2021-12-13 | 48.71 | 47.07 | ↓$1.64 (-3.37%) | 47.06 | 49.06 | 506.78K |
| 2021-12-10 | 50.25 | 49.27 | ↓$0.98 (-1.95%) | 48.96 | 50.25 | 230.75K |
| 2021-12-09 | 49.73 | 49.85 | ↑$0.12 (0.24%) | 49.59 | 50.22 | 265.56K |
| 2021-12-08 | 50.19 | 50.41 | ↑$0.22 (0.44%) | 49.67 | 50.49 | 314.69K |
| 2021-12-07 | 49.79 | 49.90 | ↑$0.11 (0.22%) | 49.65 | 50.53 | 315.18K |
| 2021-12-06 | 49.02 | 49.12 | ↑$0.10 (0.20%) | 48.37 | 50.35 | 320.99K |
| 2021-12-03 | 48.75 | 47.75 | ↓$1.00 (-2.05%) | 47.21 | 48.75 | 393.12K |
| 2021-12-02 | 48.60 | 48.43 | ↓$0.17 (-0.35%) | 48.19 | 49.60 | 224.74K |
| 2021-12-01 | 50.38 | 47.94 | ↓$2.44 (-4.84%) | 47.85 | 50.75 | 529.09K |
| 2021-11-30 | 49.55 | 49.06 | ↓$0.49 (-0.99%) | 48.87 | 49.97 | 449.17K |
| 2021-11-29 | 51.84 | 50.38 | ↓$1.46 (-2.82%) | 50.13 | 51.92 | 460.68K |
| 2021-11-26 | 51.23 | 50.96 | ↓$0.27 (-0.53%) | 49.38 | 51.67 | 560.87K |
| 2021-11-24 | 53.64 | 53.88 | ↑$0.24 (0.45%) | 53.20 | 54.26 | 369.95K |
| 2021-11-23 | 52.80 | 53.76 | ↑$0.96 (1.82%) | 52.11 | 54.17 | 559.63K |
| 2021-11-22 | 49.82 | 52.39 | ↑$2.57 (5.16%) | 49.78 | 52.75 | 694.65K |
| 2021-11-19 | 48.63 | 49.26 | ↑$0.63 (1.30%) | 48.22 | 49.63 | 538.65K |
Create an account or log in to view more rows.
$CIT let’s go!! Squeeze time
$CIT all in
$CIT to the moon!!! lfG
$CIT oh my!
$CIT buy the dip…smfh
$CIT lfg!!! So much movement ! Buy n hodl!
$CIT lfg!!! So much movement ! Buy n hodl!
$CIT yeeeeeee haw
$CIT power hour will be fucking crazy
$CIT Nope