Historical Data for CIT Group Inc (DEL) (CIT)

$ 34.99   -0.48 (-1.35%) Volume: 1.27m 4:00 PM EST 25-Nov-2020
After Hours:  $ 35.25   0.26 (+0.74%) Volume: 20.21k 7:45 PM EST 25-Nov-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/25/20 34.88 35.49 34.52 34.99 1.27m -0.48 -1.35% 34.99 44.63m 10,653
11/24/20 35.75 36.02 35.15 35.47 1.33m 0.77 2.22% 35.47 47.29m 10,892
11/23/20 35.60 35.70 34.63 34.70 1.02m 0.10 0.29% 34.70 35.66m 7,914
11/20/20 34.53 34.87 34.00 34.60 741.77k 0.00 0.00% 34.60 25.61m 6,004
11/19/20 34.06 34.90 33.558 34.60 929.35k 0.28 0.82% 34.60 32.1m 6,578
11/18/20 35.30 35.60 34.245 34.32 843.83k -1.05 -2.97% 34.32 29.32m 6,956
11/17/20 34.68 35.95 34.6038 35.37 1.13m -0.03 -0.08% 35.37 39.89m 8,292
11/16/20 36.00 36.26 34.99 35.40 1.71m 1.05 3.06% 35.40 60.66m 13,899
11/13/20 33.56 34.55 33.41 34.35 3.31m 1.21 3.65% 34.35 113.28m 13,484
11/12/20 32.64 33.50 31.93 33.14 1.54m -0.01 -0.03% 33.14 50.5m 13,010
11/11/20 33.94 34.32 32.8001 33.15 1.98m -1.35 -3.91% 33.15 65.6m 14,046
11/10/20 35.85 36.43 34.49 34.50 2.21m -0.68 -1.93% 34.50 77.95m 16,075
11/09/20 36.25 37.23 34.84 35.18 2.81m 3.21 10.04% 35.18 100.37m 21,326
11/06/20 32.31 32.63 31.61 31.97 1.83m -0.08 -0.25% 31.97 58.72m 10,952
11/05/20 30.36 32.62 30.36 32.05 2.5m 1.61 5.29% 32.05 80.13m 18,721
11/04/20 30.78 31.55 29.94 30.79 3.31m -1.0776 -3.42% 30.44 101.93m 22,739
11/03/20 31.38 32.11 31.21 31.88 2.31m 1.2753 4.22% 31.5176 73m 18,920
11/02/20 30.18 30.77 29.5623 30.59 1.84m 1.127 3.87% 30.2423 55.91m 18,720
10/30/20 28.77 29.55 28.55 29.45 2.32m 0.444885 1.55% 29.1152 67.65m 17,399
10/29/20 27.50 29.22 27.19 29.00 1.58m 1.1666 4.24% 28.6704 45.34m 14,059
10/28/20 27.75 28.39 27.58 27.82 1.97m -0.761247 -2.69% 27.5038 55.18m 16,914
10/27/20 30.23 30.28 28.58 28.59 3.11m -1.7795 -5.92% 28.265 90.9m 21,399
10/26/20 30.67 31.50 30.2194 30.39 3.82m -0.899656 -2.91% 30.0446 117.29m 27,575