CIT Group Stock Price History, CIT Historical Prices

Add to My Stocks
$54.05 $0.27 (0.5%) CIT stock closing price Feb 16, 2018 (Closing)

We provide 10 years stock price data for free. You can download CIT Group stock price history here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with CIT Group price to earnings ratio data. The CIT Group stock price history chart shows that the stock price was at a high of $54.05 on Feb 16, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 53.53 54.69 53.53 54.05 955,175 20.79 2.21
2018-02-15 53.73 54.32 53.33 53.78 846,554 20.69 2.2
2018-02-14 51.13 53.69 51.11 53.53 1,413,658 20.59 2.19
2018-02-13 50.4 51.45 50.38 51.25 732,918 19.71 2.1
2018-02-12 50.68 51.07 50.26 50.57 711,699 19.45 2.07
2018-02-09 50.28 51.43 49.49 50.43 1,108,528 19.4 2.07
2018-02-08 51.36 51.61 49.66 49.66 746,378 19.1 2.03
2018-02-07 50.69 51.76 50.69 51.28 1,182,521 19.72 2.1
2018-02-06 49.33 51.88 49.16 50.89 2,122,939 19.57 2.08
2018-02-05 51.8 52.64 49.97 50.46 2,743,100 19.41 2.07
2018-02-02 51.78 52.04 50.38 50.62 762,160 - 2.27
2018-02-01 50.65 52.25 50.18 52.1 1,237,041 - 2.34
2018-01-31 51.5 51.78 50.68 50.69 1,068,310 - 2.27
2018-01-30 50.5 51.44 49.87 51.32 1,544,225 - 2.3
2018-01-29 51.74 52.09 51.39 51.39 1,395,495 - 2.31
2018-01-26 51.56 51.82 51.25 51.75 629,174 - 2.32
2018-01-25 52.46 52.51 51.26 51.35 642,193 - 2.3
2018-01-24 52.15 52.53 51.96 52.26 898,822 - 2.34
2018-01-23 52.05 52.34 51.47 51.93 780,201 - 2.33
2018-01-22 52.26 52.34 51.89 52.29 885,640 - 2.35
2018-01-19 51.82 52.18 51.75 52.1 538,596 - 2.34
2018-01-18 52.37 52.59 51.61 51.73 595,212 - 2.32
2018-01-17 52.28 52.47 51.79 52.37 1,050,712 - 2.35
2018-01-16 53.61 53.76 52.12 52.13 852,377 - 2.34
2018-01-12 52.9 53.48 52.46 53.21 734,147 - 2.39
2018-01-11 51.56 52.64 51.42 52.62 1,232,951 - 2.36
2018-01-10 51.6 52.2 51.04 51.2 907,854 - 2.3
2018-01-09 51.07 51.87 51 51.39 1,305,055 - 2.31
2018-01-08 50.97 51.1 50.7 50.86 672,289 - 2.28
2018-01-05 51.28 51.37 50.92 51.16 559,831 - 2.3
2018-01-04 50.86 51.52 50.84 51.04 837,370 - 2.29
2018-01-03 49.95 50.51 49.85 50.45 754,282 - 2.26
2018-01-02 49.58 49.95 49.08 49.93 1,136,492 - 2.24
2017-12-29 50.02 50.02 49.19 49.23 679,181 - 2.21
2017-12-28 49.64 49.84 49.33 49.84 569,463 - 2.24
2017-12-27 49.93 49.93 49.37 49.48 306,024 - 2.22
2017-12-26 50.39 50.66 49.81 49.98 225,285 - 2.24
2017-12-22 50.04 50.36 49.76 50.35 786,479 - 2.26
2017-12-21 49.68 50.03 49.61 49.66 786,295 - 2.23
2017-12-20 50.01 50.01 48.94 49.34 668,575 - 2.21
2017-12-19 50.29 50.29 49.56 49.58 1,076,537 - 2.22
2017-12-18 50.17 50.52 49.83 49.92 1,027,499 - 2.24
2017-12-15 49.39 50.22 49.08 49.79 1,898,372 - 2.23
2017-12-14 50.32 50.37 48.86 49.14 1,136,704 - 2.2
2017-12-13 51.67 51.67 50.25 50.3 1,024,629 - 2.26
2017-12-12 51.18 51.73 50.9 51.51 2,155,518 - 2.31
2017-12-11 50 51.08 49.8 51.07 1,590,078 - 2.29
2017-12-08 49.67 49.96 48.91 49.84 888,426 - 2.24
2017-12-07 49.07 49.58 48.64 49.3 832,214 - 2.21
2017-12-06 49.62 49.67 49.09 49.15 762,111 - 2.2
2017-12-05 50.5 50.58 49.53 49.7 852,017 - 2.23
2017-12-04 50.31 51.19 50.23 50.57 968,002 - 2.27
2017-12-01 49.72 50.25 48.8 49.52 1,290,466 - 2.22
2017-11-30 49.96 50.51 49.54 49.84 1,587,395 - 2.24
2017-11-29 49 50.22 48.92 49.72 1,533,244 - 2.23
2017-11-28 47.6 48.86 47.3 48.78 1,317,419 - 2.19
2017-11-27 47.77 48.08 47.6 47.61 487,975 - 2.14
2017-11-24 48.11 48.13 47.76 47.77 403,767 - 2.14
2017-11-23 0 0 0 47.94 0 - -
2017-11-22 47.71 48.29 47.71 47.94 701,595 - 2.15
2017-11-21 48.79 48.87 47.59 47.61 919,527 - 2.14
2017-11-20 47.83 48.67 47.72 48.63 1,370,648 - 2.18
2017-11-17 46.97 47.89 46.92 47.77 748,375 - 2.14
2017-11-16 47.33 47.55 46.94 47.05 852,084 - 2.11
2017-11-15 47.43 47.52 46.74 47.03 1,221,058 - 2.11
2017-11-14 45.61 48.04 45.61 47.84 2,801,527 - 2.15
2017-11-13 44.44 46.05 44.29 45.91 1,683,867 - 2.06
2017-11-10 45.15 45.35 44.67 44.69 525,596 - 2
2017-11-09 44.79 45.24 44.74 45.08 1,319,935 - 2.02
2017-11-08 44.97 45.54 44.77 45.44 1,184,283 - 2.04
2017-11-07 45.9 46.15 44.81 45.17 1,114,462 - 2.03
2017-11-06 45.72 46.2 45.62 45.95 721,589 - 2.06
2017-11-03 46.1 46.15 45.74 45.88 813,438 - 2.06
2017-11-02 46.36 46.58 45.91 46.33 772,601 - 2.08
2017-11-01 46.92 47.04 46.18 46.28 555,810 - 2.08
2017-10-31 47.09 47.27 46.62 46.62 714,495 - 2.09
2017-10-30 47.64 47.76 47 47.07 560,980 - 2.11
2017-10-27 46.99 47.87 46.9 47.84 736,199 - 2.15
2017-10-26 46.25 47.35 46.25 47.19 1,016,113 - 2.12
2017-10-25 47.04 47.09 46.12 46.5 1,743,176 - 2.09
2017-10-24 49.9 49.94 47.43 47.51 2,363,933 - 2.59
2017-10-23 50.01 50.3 49.33 49.42 1,133,515 - 2.7
2017-10-20 49.47 50.2 49.47 49.91 981,541 - 2.72
2017-10-19 48.49 49.3 48.48 49.28 862,228 - 2.69
2017-10-18 49.19 49.34 48.98 48.99 1,191,219 - 2.67
2017-10-17 49.45 49.61 48.98 49.03 1,500,393 - 2.67
2017-10-16 49.18 49.67 49.03 49.2 1,193,192 - 2.68
2017-10-13 49.47 49.55 48.71 49.2 855,781 - 2.68
2017-10-12 49.45 49.65 49.24 49.6 952,649 - 2.71
Get more Data

CIT Group Stock History Chart

View CIT PE ratio, PS ratio stocks charts and compare with peers.
CIT Chart
Note: Compare CIT Group stock price history with the index and industry peers.

CIT Group Stock Price History: Past 5 years

Max Stock Price54.05Feb 16,2018
Min Stock Price25.65Feb 11,2016
Avg Stock Price44.03

CIT Group Historical PE ratio: Past 5 years

Max PE Ratio41.73Aug 02,2013
Min PE Ratio4.45Feb 02,2016
Avg PE Ratio12.42

CIT Group Historical PS ratio: Past 5 years

Max PS Ratio2.89Dec 31,2013
Min PS Ratio1.33Feb 11,2016
Avg PS Ratio2.26

CIT Industry Peers

Company Price Change (%)
Old Mutual (ODMTY)28.320.08 (0.28%)
Daiwa Securities (DSEEY)6.850.15 (2.24%)
Banc Of California (BANC)20.40 (0%)
Marlin Business Services (MRLN)27.20.6 (2.26%)
Boeing (BA)355.041.42 (0.4%)
On Deck Capital (ONDK)5.390.22 (4.26%)
Newstar Financial (NEWS)11.980 (0%)

We provide CIT Group share price history along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick CIT Group stock analysis. CIT Group stock price history captures the daily price movement for 1 year, 5 year, and 10 years. The daily volume changes indicate the investor interest in the stock. CIT stock closed at $54.05 and traded with a volume of 955,175 on the last trading day. The company's P/S ratio was at a high of 2.89 on Dec 31, 2013 according to our CIT Group stock history data.