CIT Group Stock Price History, CIT Historical Prices

Add to My Stocks
$51.35 $0.49 (0.96%) CIT stock closing price Jun 22, 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 $55.78 on Mar 07, 2018 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-06-22 51.49 51.98 51.23 51.35 2,276,909 20.87 2.07
2018-06-20 51.47 51.93 51.26 51.29 1,006,987 20.85 2.07
2018-06-19 50.78 51.29 50.7 51.24 998,079 20.83 2.07
2018-06-18 50.62 51.41 50.53 51.28 1,210,365 20.85 2.07
2018-06-15 51.13 51.13 50.46 50.99 2,447,679 20.73 2.06
2018-06-14 51.64 51.84 50.9 51.34 1,206,285 20.87 2.07
2018-06-13 51.77 52.28 51.18 51.59 1,277,438 20.97 2.08
2018-06-12 52.06 52.21 51.49 51.73 1,484,710 21.03 2.09
2018-06-11 52.34 52.93 51.88 51.99 846,342 21.13 2.1
2018-06-08 51.99 52.2 51.53 52.08 945,386 21.17 2.1
2018-06-07 52.04 52.39 51.79 51.9 1,116,356 21.1 2.1
2018-06-06 51.36 51.98 51.23 51.95 840,641 21.12 2.1
2018-06-05 51.11 51.3 50.81 50.99 1,104,249 20.73 2.06
2018-06-04 50.6 51.47 50.44 51.39 1,565,912 20.89 2.08
2018-06-01 50.67 50.78 50.22 50.31 2,474,884 20.45 2.03
2018-05-31 50.21 50.66 49.67 49.93 3,388,412 20.3 2.02
2018-05-30 51.14 51.25 49.64 50.42 2,330,348 20.5 2.04
2018-05-29 50.89 51.05 50.16 50.8 2,378,513 20.65 2.05
2018-05-25 52.48 52.75 51.53 51.65 2,927,793 21 2.09
2018-05-24 53.75 54 52.25 52.76 7,163,668 21.45 2.13
2018-05-23 55.26 55.56 54.99 55.26 4,725,821 22.46 2.23
2018-05-22 55.47 55.78 55.29 55.33 6,072,239 22.49 2.23
2018-05-21 55 55.5 54.86 55.36 4,067,884 22.5 2.24
2018-05-18 54.56 54.9 54.45 54.71 4,318,814 22.24 2.21
2018-05-17 54.12 54.87 53.87 54.65 2,101,927 22.22 2.21
2018-05-16 53.51 54.36 53.41 54.22 2,055,773 22.04 2.19
2018-05-15 53.55 54.23 53.45 53.73 1,760,007 21.84 2.17
2018-05-14 53.81 54.03 53.67 53.71 1,470,179 21.83 2.17
2018-05-11 53.94 54.04 53.35 53.66 998,374 21.81 2.17
2018-05-10 53.59 54.05 53.4 53.82 1,146,741 21.88 2.17
2018-05-09 53.4 54.01 53.12 53.76 1,037,245 21.85 2.17
2018-05-08 53.24 53.63 52.85 53.15 799,028 21.61 2.15
2018-05-07 53.03 53.35 52.65 53.04 542,108 21.56 2.14
2018-05-04 51.9 53.14 51.7 52.96 933,097 21.53 2.14
2018-05-03 52.25 52.63 51.76 52.12 947,313 21.19 2.11
2018-05-02 52.72 53.17 52.42 52.51 1,025,371 21.35 2.12
2018-05-01 52.8 53.19 52.44 52.87 1,289,647 21.49 2.14
2018-04-30 53.58 53.74 52.95 52.95 876,640 21.52 2.14
2018-04-27 52.95 53.75 52.95 53.47 1,114,362 21.74 2.16
2018-04-26 52.91 53.6 52.87 53.1 1,895,651 21.59 2.14
2018-04-25 53.13 54.02 52.89 52.9 3,453,921 21.5 2.14
2018-04-24 53.1 53.69 51.48 52.52 1,347,301 20.2 2.15
2018-04-23 53.11 53.31 52.87 53.16 672,855 20.45 2.18
2018-04-20 52.99 53.35 52.45 52.97 589,795 20.37 2.17
2018-04-19 51.9 53.06 51.84 52.99 830,346 20.38 2.17
2018-04-18 51.97 52.49 51.71 51.8 404,165 19.92 2.12
2018-04-17 52.58 52.6 51.62 51.95 510,521 19.98 2.13
2018-04-16 52.13 52.3 51.51 52.13 444,283 20.05 2.13
2018-04-13 53.14 53.22 51.56 51.78 614,420 19.92 2.12
2018-04-12 51.95 52.92 51.95 52.67 441,868 20.26 2.16
2018-04-11 51.57 52.1 51.06 51.65 417,469 19.87 2.12
2018-04-10 51.71 52.02 51.38 51.94 601,223 19.98 2.13
2018-04-09 51.39 51.98 50.99 51.06 529,493 19.64 2.09
2018-04-06 52.2 52.72 50.51 51.08 679,124 19.65 2.09
2018-04-05 52.49 53.09 52.25 52.66 699,361 20.25 2.16
2018-04-04 50.97 52.33 50.7 52.08 851,677 20.03 2.13
2018-04-03 51.24 52 51.06 51.84 746,023 19.94 2.12
2018-04-02 51.49 52.04 50.55 51.14 1,109,429 19.67 2.09
2018-03-30 0 0 0 51.5 0 - -
2018-03-29 51.82 52.02 51.39 51.5 1,020,500 19.81 2.11
2018-03-28 51.55 51.99 51.14 51.53 1,105,562 19.82 2.11
2018-03-27 52.17 52.57 51.13 51.42 827,593 19.78 2.11
2018-03-26 51.14 52.34 51.11 52.16 778,855 20.06 2.14
2018-03-23 51.86 52.23 50.42 50.55 574,798 19.44 2.07
2018-03-22 53.38 53.61 51.91 51.91 871,441 19.97 2.13
2018-03-21 53.88 54.6 53.66 53.99 303,373 20.77 2.21
2018-03-20 54.14 54.14 53.54 53.77 563,160 20.68 2.2
2018-03-19 54.17 54.3 53.14 53.88 608,096 20.72 2.21
2018-03-16 54.1 54.77 54.01 54.41 2,330,095 20.93 2.23
2018-03-15 54.18 54.18 53.38 54 823,915 20.77 2.21
2018-03-14 54.71 54.71 53.75 54.04 948,507 20.79 2.21
2018-03-13 55.7 55.7 54.51 54.6 820,975 21 2.24
2018-03-12 55.29 55.75 55.05 55.52 1,232,700 21.35 2.27
2018-03-09 55.21 55.44 54.69 55.33 959,525 21.28 2.27
2018-03-08 55.76 55.99 54.26 54.67 931,426 21.03 2.24
2018-03-07 54.68 56.14 54.54 55.78 921,392 21.45 2.28
2018-03-06 54.52 55.49 54.11 55.31 909,997 21.27 2.27
2018-03-05 53.44 54.47 53.28 54.31 1,158,748 20.89 2.22
2018-03-02 52.96 54.02 52.3 53.9 967,647 20.73 2.21
2018-03-01 53.1 53.99 52.82 53.22 1,209,250 20.47 2.18
2018-02-28 54.09 54.67 53.04 53.05 1,248,385 20.4 2.17
2018-02-27 54.51 55.23 53.98 53.98 1,286,273 20.76 2.21
2018-02-26 54.49 54.49 53.57 54.38 994,346 20.92 2.23
2018-02-23 53.49 54.22 53.49 54.14 565,208 20.82 2.22
2018-02-22 54.12 54.59 53.32 53.37 947,008 20.53 2.19
2018-02-21 53.83 54.77 53.83 53.91 1,048,884 20.74 2.21
2018-02-20 53.72 54.35 53.57 53.84 807,782 20.71 2.2
2018-02-19 0 0 0 54.05 0 - -
2018-02-16 53.53 54.69 53.53 54.05 955,175 20.79 2.21
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 Price55.78Mar 07,2018
Min Stock Price25.65Feb 11,2016
Avg Stock Price44.65

CIT Group Historical PE ratio: Past 5 years

Max PE Ratio41.73Aug 02,2013
Min PE Ratio4.45Feb 02,2016
Avg PE Ratio13.22

CIT Group Historical PS ratio: Past 5 years

Max PS Ratio2.89Dec 31,2013
Min PS Ratio1.33Feb 11,2016
Avg PS Ratio2.24

CIT Industry Peers

Company Price Change (%)
Daiwa Securities (DSEEY)5.760.1 (1.77%)
Jefferies Finl (JEF)23.330.36 (1.57%)
Banc Of California (BANC)19.40 (0%)
Marlin Business Services (MRLN)30.950.75 (2.48%)
Boeing (BA)338.911.25 (0.37%)
On Deck Capital (ONDK)7.50.08 (1.06%)
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 $51.35 and traded with a volume of 2,276,909 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.