CIT Group Inc (DEL) Common Stockのデータ

CIT Group Inc (DEL) Common Stockの基本情報

名前 CIT Group Inc (DEL) Common Stock
ティッカー CIT
国 United States
上場年 nan
セクター Finance

CIT Group Inc (DEL) Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 46.29 45.49 45.49 45.97 873700.0 45.97
2021-02-12 45.55 44.37 44.37 45.26 611200.0 45.26
2021-02-11 45.26 43.75 44.98 44.56 1203100.0 44.56
2021-02-10 45.35 43.43 43.67 44.76 1157600.0 44.76
2021-02-09 43.81 42.09 42.33 43.37 742100.0 43.37
2021-02-08 42.78 41.25 41.31 42.61 608600.0 42.61
2021-02-05 41.73 40.6 41.23 41.17 581200.0 41.17
2021-02-04 41.5 39.55 39.55 40.72 1104200.0 40.72
2021-02-03 39.9 38.99 39.63 39.72 1090400.0 39.37
2021-02-02 39.61 38.23 38.44 39.56 1018600.0 39.21
2021-02-01 38.0 36.81 37.15 37.9 907900.0 37.57
2021-01-29 37.76 36.7 37.65 36.9 1074200.0 36.57
2021-01-28 38.06 36.49 37.07 37.82 705400.0 37.49
2021-01-27 37.51 35.56 36.71 36.56 1890700.0 36.24
2021-01-26 39.54 38.34 39.4 38.46 816200.0 38.12
2021-01-25 39.63 38.07 38.94 39.15 781800.0 38.81
2021-01-22 39.76 38.71 38.81 39.73 722100.0 39.38
2021-01-21 40.73 39.43 40.48 39.51 540000.0 39.16
2021-01-20 41.05 39.95 40.0 40.64 1174800.0 40.28
2021-01-19 40.23 39.18 39.95 40.0 724100.0 39.65
2021-01-15 40.23 38.8 38.8 39.72 665900.0 39.37
2021-01-14 40.31 39.54 40.02 39.74 726900.0 39.39
2021-01-13 39.89 38.85 39.55 39.69 748800.0 39.34
2021-01-12 40.57 39.56 39.91 39.78 812100.0 39.43
2021-01-11 40.24 38.37 38.44 39.99 551800.0 39.64
2021-01-08 40.32 38.55 40.32 39.13 762500.0 38.79
2021-01-07 41.09 40.11 40.29 40.18 815800.0 39.83
2021-01-06 41.04 37.69 38.2 39.75 1833800.0 39.4
2021-01-05 37.44 35.9 35.9 36.99 651300.0 36.66
2021-01-04 36.68 34.77 36.26 35.81 1080400.0 35.49
2020-12-31 36.16 34.86 35.43 35.9 737300.0 35.58
2020-12-30 35.61 35.02 35.15 35.45 1590000.0 35.14
2020-12-29 36.6 34.81 36.44 35.0 1563000.0 34.69
2020-12-28 37.53 36.38 37.52 36.43 752200.0 36.11
2020-12-24 37.92 36.61 37.58 37.14 308800.0 36.81
2020-12-23 37.56 35.68 35.94 37.38 2433900.0 37.05
2020-12-22 36.92 35.45 36.89 35.47 1018600.0 35.16
2020-12-21 37.15 35.9 37.15 36.48 862300.0 36.16
2020-12-18 37.95 36.47 37.73 36.51 3812500.0 36.19
2020-12-17 38.4 37.35 38.4 37.7 588500.0 37.37
2020-12-16 38.6 37.3 38.51 38.38 689100.0 38.04
2020-12-15 38.67 37.6 37.89 38.19 863800.0 37.85
2020-12-14 38.59 37.0 38.59 37.4 2199900.0 37.07
2020-12-11 38.3 37.34 37.56 37.95 997300.0 37.62
2020-12-10 38.86 37.46 38.18 38.14 1353200.0 37.8
2020-12-09 39.3 38.47 39.1 38.87 578600.0 38.53
2020-12-08 39.01 38.05 38.05 38.93 812300.0 38.59
2020-12-07 39.09 38.01 38.01 38.84 880900.0 38.5
2020-12-04 38.63 37.07 37.14 38.63 1246200.0 38.29
2020-12-03 36.94 35.45 35.96 36.8 1514500.0 36.48
2020-12-02 35.9 34.14 34.31 35.68 962600.0 35.37
2020-12-01 35.2 34.16 34.43 34.41 1597900.0 34.11
2020-11-30 34.71 33.41 34.47 33.49 1016700.0 33.19
2020-11-27 35.1 34.14 34.86 34.46 599500.0 34.16
2020-11-25 35.49 34.52 34.88 34.99 1270500.0 34.68
2020-11-24 36.02 35.15 35.75 35.47 1324400.0 35.16
2020-11-23 35.7 34.63 35.6 34.7 1019600.0 34.39
2020-11-20 34.87 34.0 34.53 34.6 741800.0 34.3
2020-11-19 34.9 33.56 34.06 34.6 929200.0 34.3
2020-11-18 35.6 34.24 35.3 34.32 844500.0 34.02
2020-11-17 35.95 34.6 34.68 35.37 1128600.0 35.06
2020-11-16 36.26 34.99 36.0 35.4 1709200.0 35.09
2020-11-13 34.55 33.41 33.56 34.35 3308500.0 34.05
2020-11-12 33.5 31.93 32.64 33.14 1537300.0 32.85
2020-11-11 34.32 32.8 33.94 33.15 1977500.0 32.86
2020-11-10 36.43 34.49 35.85 34.5 2209700.0 34.2
2020-11-09 37.23 34.84 36.25 35.18 2808100.0 34.87
2020-11-06 32.63 31.61 32.31 31.97 1829200.0 31.69
2020-11-05 32.62 30.36 30.36 32.05 2502500.0 31.77
2020-11-04 31.55 29.94 30.78 30.79 3306000.0 30.17
2020-11-03 32.11 31.21 31.38 31.88 2305600.0 31.24
2020-11-02 30.77 29.56 30.18 30.59 1845300.0 29.98
2020-10-30 29.55 28.55 28.77 29.45 2322000.0 28.86
2020-10-29 29.22 27.19 27.5 29.0 1576800.0 28.42
2020-10-28 28.39 27.58 27.75 27.82 1971400.0 27.26
2020-10-27 30.28 28.58 30.23 28.59 3114800.0 28.02
2020-10-26 31.5 30.22 30.67 30.39 3825600.0 29.78
2020-10-23 31.8 30.26 30.36 31.3 3494300.0 30.67
2020-10-22 30.05 27.94 27.94 30.02 4052900.0 29.42
2020-10-21 28.24 26.79 26.95 27.88 3139200.0 27.32
2020-10-20 28.35 26.65 26.98 27.06 5669200.0 26.52
2020-10-19 27.53 24.98 25.1 26.33 8731200.0 25.8
2020-10-16 25.7 23.5 23.86 25.0 23998000.0 24.5
2020-10-15 19.82 18.81 18.94 19.74 1385900.0 19.34
2020-10-14 19.63 19.0 19.25 19.13 825700.0 18.75
2020-10-13 20.11 19.16 20.05 19.28 1110700.0 18.89
2020-10-12 20.53 19.96 20.04 20.28 1111300.0 19.87
2020-10-09 20.85 20.13 20.73 20.21 1106700.0 19.8
2020-10-08 20.53 19.94 20.26 20.48 1264100.0 20.07
2020-10-07 20.26 19.55 19.55 20.05 1418700.0 19.65
2020-10-06 20.26 18.91 20.09 19.1 2890700.0 18.72
2020-10-05 20.07 19.32 19.49 19.74 1811400.0 19.34
2020-10-02 19.39 17.94 18.06 19.2 2253900.0 18.81
2020-10-01 18.78 17.67 17.78 18.72 2647100.0 18.34
2020-09-30 17.96 17.23 17.37 17.71 2496600.0 17.35
2020-09-29 17.59 16.91 17.54 17.24 1431000.0 16.89
2020-09-28 17.97 16.76 16.77 17.78 2036100.0 17.42
2020-09-25 16.4 15.67 15.74 16.34 1335900.0 16.01
2020-09-24 16.53 15.65 16.16 15.9 1922700.0 15.58
2020-09-23 17.31 16.18 16.84 16.19 1662000.0 15.86
2020-09-22 17.37 16.46 17.07 16.7 1458200.0 16.36
2020-09-21 17.42 16.73 17.21 17.01 2086900.0 16.67
2020-09-18 18.4 17.93 18.39 17.96 2710500.0 17.6
2020-09-17 18.45 17.89 17.99 18.32 902800.0 17.95
2020-09-16 18.85 17.78 18.02 18.37 1438800.0 18.0
2020-09-15 18.67 17.99 18.56 18.01 1194200.0 17.65
2020-09-14 18.79 17.7 17.93 18.65 1593600.0 18.28
2020-09-11 18.09 17.55 18.06 17.72 1464900.0 17.36
2020-09-10 19.15 18.01 18.66 18.02 1382100.0 17.66
2020-09-09 19.06 18.24 18.95 18.57 1882400.0 18.2
2020-09-08 19.91 18.92 19.66 18.93 1695200.0 18.55
2020-09-04 20.48 19.61 20.3 20.42 1399600.0 20.01
2020-09-03 20.61 19.37 19.7 19.47 1689800.0 19.08
2020-09-02 19.48 19.03 19.32 19.31 1266900.0 18.92
2020-09-01 19.79 19.06 19.5 19.46 1266400.0 19.07
2020-08-31 20.27 19.53 20.27 19.67 1049300.0 19.28
2020-08-28 20.58 19.94 20.42 20.21 1172000.0 19.8
2020-08-27 20.37 19.72 19.74 20.13 1406000.0 19.73
2020-08-26 20.18 19.61 20.08 19.67 1436800.0 19.28
2020-08-25 20.61 19.72 20.56 20.14 1424600.0 19.74
2020-08-24 20.36 18.87 19.15 20.19 1467000.0 19.78
2020-08-21 19.5 18.8 19.34 19.06 1167700.0 18.68
2020-08-20 19.67 19.2 19.39 19.48 965400.0 19.09
2020-08-19 20.24 19.51 19.81 19.83 942000.0 19.43
2020-08-18 20.41 19.65 20.41 19.74 1197900.0 19.34
2020-08-17 20.88 20.16 20.82 20.41 1058500.0 20.0
2020-08-14 21.18 19.91 20.01 21.04 1162900.0 20.62
2020-08-13 20.9 20.09 20.52 20.25 1505600.0 19.84
2020-08-12 21.96 20.31 21.96 20.91 1738200.0 20.49
2020-08-11 22.36 21.13 21.85 21.28 1784200.0 20.85
2020-08-10 21.16 19.91 19.94 20.59 1797000.0 20.18
2020-08-07 19.74 18.29 18.6 19.73 1694100.0 19.33
2020-08-06 19.38 18.62 19.08 18.75 1574100.0 18.37
2020-08-05 19.64 18.72 18.87 19.6 2039800.0 18.86
2020-08-04 18.91 18.43 18.8 18.62 1491600.0 17.92
2020-08-03 19.04 18.56 19.04 18.82 1545000.0 18.11
2020-07-31 18.99 18.16 18.71 18.97 2338400.0 18.26
2020-07-30 18.94 18.04 18.57 18.94 1628900.0 18.23
2020-07-29 19.35 18.09 18.49 19.34 1571200.0 18.61
2020-07-28 18.77 18.13 18.48 18.45 1844500.0 17.76
2020-07-27 18.97 18.37 18.97 18.66 1619700.0 17.96
2020-07-24 19.87 19.01 19.62 19.06 1623000.0 18.34
2020-07-23 19.73 18.68 18.73 19.56 2456900.0 18.82
2020-07-22 19.15 18.18 18.34 18.95 2553600.0 18.24
2020-07-21 19.17 17.88 18.54 18.78 4379400.0 18.07
2020-07-20 19.26 18.72 19.18 18.88 2170800.0 18.17
2020-07-17 20.47 19.33 20.32 19.42 2087200.0 18.69
2020-07-16 21.14 20.02 20.3 20.42 1803100.0 19.65
2020-07-15 20.95 19.71 20.02 20.75 2131900.0 19.97
2020-07-14 19.91 19.05 19.87 19.25 1799700.0 18.53
2020-07-13 20.7 19.47 20.5 20.02 1759300.0 19.27
2020-07-10 20.07 18.68 18.75 20.06 1967900.0 19.31
2020-07-09 19.45 18.22 19.29 18.57 2845300.0 17.87
2020-07-08 19.62 18.5 18.85 19.55 2086500.0 18.82
2020-07-07 20.13 18.79 20.13 18.84 2250400.0 18.13
2020-07-06 20.98 20.05 20.2 20.39 3351900.0 19.62
2020-07-02 20.89 19.48 20.3 19.6 1725800.0 18.86
2020-07-01 21.11 19.36 20.62 19.47 2632500.0 18.74
2020-06-30 20.89 19.94 20.42 20.73 2269400.0 19.95
2020-06-29 20.73 19.2 19.56 20.73 2367600.0 19.95
2020-06-26 21.1 19.09 21.0 19.2 14556200.0 18.48
2020-06-25 22.08 20.61 20.78 21.83 2567100.0 21.01
2020-06-24 22.16 20.75 22.01 21.1 2439300.0 20.31
2020-06-23 23.83 22.38 23.55 22.49 2280900.0 21.64
2020-06-22 23.33 22.25 22.29 22.95 2037900.0 22.09
2020-06-19 24.44 22.28 24.28 22.75 4103300.0 21.9
2020-06-18 24.8 23.24 23.24 23.7 2933000.0 22.81
2020-06-17 24.6 23.64 24.38 23.73 1655700.0 22.84
2020-06-16 26.5 24.01 26.5 24.4 3158100.0 23.48
2020-06-15 24.62 21.88 22.18 24.31 2560500.0 23.4
2020-06-12 24.12 22.55 23.87 23.93 2951700.0 23.03
2020-06-11 22.84 20.7 22.4 21.76 4003500.0 20.94
2020-06-10 27.42 24.81 27.11 24.89 2804800.0 23.95
2020-06-09 28.39 26.68 27.51 27.54 5138600.0 26.51
2020-06-08 29.73 27.43 28.09 29.63 4377400.0 28.52
2020-06-05 28.3 25.63 25.63 26.5 4917600.0 25.5
2020-06-04 23.34 21.15 21.57 23.3 4337000.0 22.42
2020-06-03 21.9 19.65 19.74 21.52 4381900.0 20.71
2020-06-02 19.98 18.84 19.86 19.06 2638200.0 18.34
2020-06-01 19.38 18.03 18.11 19.23 2399400.0 18.51
2020-05-29 19.05 17.93 18.5 18.14 2346300.0 17.46
2020-05-28 21.7 19.13 21.6 19.22 2897100.0 18.5
2020-05-27 20.56 18.51 19.86 20.5 4715900.0 19.73
2020-05-26 18.59 16.86 16.94 18.13 3247500.0 17.45
2020-05-22 17.0 15.84 16.9 16.03 2193000.0 15.43
2020-05-21 17.16 16.2 16.21 16.81 2412900.0 16.18
2020-05-20 16.65 15.93 16.01 16.32 1700900.0 15.71
2020-05-19 16.2 15.4 16.03 15.6 2585300.0 15.01
2020-05-18 16.42 15.28 15.44 16.27 3119800.0 15.66
2020-05-15 14.89 13.85 14.69 14.27 3411000.0 13.73
2020-05-14 14.65 12.31 12.9 14.64 3218100.0 14.09
2020-05-13 14.56 13.25 14.54 13.33 2673900.0 12.83
2020-05-12 16.1 14.71 15.75 14.74 2478500.0 14.19
2020-05-11 16.05 15.27 15.96 15.57 3310600.0 14.98
2020-05-08 16.59 15.79 15.87 16.52 1962100.0 15.9
2020-05-07 15.93 14.78 14.78 15.25 2221300.0 14.68
2020-05-06 16.22 14.91 16.14 14.97 2782700.0 14.07
2020-05-05 17.79 16.01 17.57 16.04 2330100.0 15.08
2020-05-04 17.37 16.54 17.02 16.94 2577500.0 15.92
2020-05-01 18.52 17.28 18.37 17.53 2150800.0 16.48
2020-04-30 20.19 18.84 20.07 18.98 2135200.0 17.84
2020-04-29 21.46 20.34 20.73 20.77 2160400.0 19.52
2020-04-28 19.97 18.93 19.32 19.57 2528900.0 18.39
2020-04-27 18.68 17.2 17.55 18.28 2410500.0 17.18
2020-04-24 17.64 16.62 17.39 17.38 2323900.0 16.34
2020-04-23 18.19 17.04 17.6 17.09 2316800.0 16.06
2020-04-22 18.9 17.3 18.57 17.44 2357600.0 16.39
2020-04-21 19.48 17.51 18.23 18.19 3195400.0 17.1
2020-04-20 20.09 18.26 18.94 19.72 2958800.0 18.54
2020-04-17 20.2 19.22 19.46 19.91 2652300.0 18.71
2020-04-16 19.01 17.5 18.89 18.08 2393400.0 16.99
2020-04-15 19.8 18.64 19.25 18.85 2109300.0 17.72
2020-04-14 22.21 20.31 21.64 20.99 2063900.0 19.73
2020-04-13 23.13 20.24 23.13 21.16 2519500.0 19.89
2020-04-09 22.63 20.69 21.05 21.82 3798200.0 20.51
2020-04-08 19.49 17.82 17.95 19.15 2313400.0 18.0
2020-04-07 19.44 17.01 18.26 17.39 3862600.0 16.35
2020-04-06 16.78 14.72 15.06 16.65 3103100.0 15.65
2020-04-03 15.11 13.63 14.78 13.8 3773100.0 12.97
2020-04-02 16.07 14.57 14.79 14.87 3077000.0 13.98
2020-04-01 16.38 14.6 16.12 14.97 3256600.0 14.07
2020-03-31 18.05 16.88 17.99 17.26 2686700.0 16.22
2020-03-30 18.27 16.68 17.96 18.13 2560700.0 17.04
2020-03-27 18.37 16.5 18.05 17.78 4023200.0 16.71
2020-03-26 20.6 18.9 19.13 19.25 4305700.0 18.09
2020-03-25 20.19 16.45 17.12 18.81 4071100.0 17.68
2020-03-24 17.24 14.41 14.75 16.45 3194600.0 15.46
2020-03-23 14.06 12.02 14.06 13.43 3532700.0 12.62
2020-03-20 15.76 13.4 14.69 13.95 7332900.0 13.11
2020-03-19 15.43 12.21 14.96 14.39 6466100.0 13.53
2020-03-18 18.53 14.43 18.53 15.13 2259100.0 14.22
2020-03-17 20.03 17.89 19.64 20.0 2666600.0 18.8
2020-03-16 20.51 19.0 19.7 19.34 1993300.0 18.18
2020-03-13 22.86 20.33 22.44 22.84 2303200.0 21.47
2020-03-12 23.24 19.94 21.63 20.61 2217000.0 19.37
2020-03-11 25.72 23.0 25.72 23.68 2692300.0 22.26
2020-03-10 27.02 24.46 26.3 26.6 2362800.0 25.0
2020-03-09 29.32 24.66 29.0 24.77 2526700.0 23.28
2020-03-06 33.98 31.84 33.37 32.55 2228800.0 30.59
2020-03-05 36.73 34.84 36.71 35.08 1080100.0 32.97
2020-03-04 38.61 36.66 37.98 38.37 1391400.0 36.06
2020-03-03 40.95 37.1 40.34 37.44 2024600.0 35.19
2020-03-02 40.72 38.7 39.67 40.64 1258000.0 38.2
2020-02-28 39.82 38.35 38.89 39.71 1279600.0 37.32
2020-02-27 42.03 39.17 40.57 40.16 1560300.0 37.75
2020-02-26 43.43 41.77 43.28 41.94 1071600.0 39.42
2020-02-25 45.61 42.73 45.61 42.94 1161900.0 40.36
2020-02-24 45.89 44.95 45.28 45.55 1138500.0 42.81
2020-02-21 47.62 46.64 47.54 47.0 767200.0 44.18
2020-02-20 47.98 46.92 46.92 47.94 522100.0 45.06
2020-02-19 47.34 46.81 47.14 47.18 590500.0 44.35
2020-02-18 47.56 46.43 47.1 46.86 461600.0 44.04