Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13 2024 | 5.457 | 0.02 | 0.46% | 5.477 | 5.517 | 5.457 | 33,015 |
| Nov 12 2024 | 5.432 | -0.12 | -2.14% | 5.439 | 5.464 | 5.426 | 18,617 |
| Nov 11 2024 | 5.551 | 0.14 | 2.59% | 5.554 | 5.577 | 5.551 | 7,485 |
| Nov 08 2024 | 5.411 | -0.23 | -4.03% | 5.504 | 5.504 | 5.411 | 1,780 |
| Nov 07 2024 | 5.638 | 0.18 | 3.26% | 5.613 | 5.638 | 5.613 | 19,793 |
| Nov 06 2024 | 5.46 | -0.07 | -1.34% | 5.437 | 5.46 | 5.406 | 11,780 |
| Nov 05 2024 | 5.534 | 0.16 | 2.90% | 5.517 | 5.544 | 5.517 | 10,413 |
| Nov 04 2024 | 5.378 | 0.05 | 0.88% | 5.378 | 5.378 | 5.378 | 97 |
| Nov 01 2024 | 5.331 | 0.02 | 0.36% | 5.328 | 5.331 | 5.328 | 1,314 |
| Oct 31 2024 | 5.312 | -0.07 | -1.26% | 5.298 | 5.312 | 5.284 | 2,858 |
| Oct 30 2024 | 5.38 | -0.14 | -2.52% | 5.374 | 5.391 | 5.349 | 57,377 |
| Oct 29 2024 | 5.519 | -0.01 | -0.09% | 5.51 | 5.596 | 5.51 | 36,974 |
| Oct 28 2024 | 5.524 | 0.08 | 1.41% | 5.401 | 5.524 | 5.401 | 37,847 |
| Oct 25 2024 | 5.447 | 0.16 | 2.95% | 5.403 | 5.447 | 5.403 | 13,010 |
| Oct 24 2024 | 5.291 | -0.18 | -3.29% | 5.316 | 5.357 | 5.291 | 43,299 |
| Oct 23 2024 | 5.471 | 0.03 | 0.50% | 5.451 | 5.471 | 5.451 | 10,229 |
| Oct 22 2024 | 5.444 | 0.10 | 1.95% | 5.374 | 5.444 | 5.333 | 35,810 |
| Oct 21 2024 | 5.34 | -0.09 | -1.60% | 5.353 | 5.376 | 5.309 | 25,150 |
| Oct 18 2024 | 5.427 | 0.27 | 5.19% | 5.489 | 5.49 | 5.421 | 27,777 |
| Oct 17 2024 | 5.159 | -0.08 | -1.47% | 5.247 | 5.247 | 5.145 | 21,496 |
| Oct 16 2024 | 5.236 | -0.32 | -5.73% | 5.21 | 5.236 | 5.21 | 1,717 |
| Oct 15 2024 | 5.554 | 0.00 | 0.00% | 5.554 | 5.554 | 5.554 | 0 |
| Oct 14 2024 | 5.554 | 0.02 | 0.42% | 5.50 | 5.559 | 5.496 | 4,817 |
| Oct 11 2024 | 5.531 | -0.10 | -1.78% | 5.493 | 5.533 | 5.408 | 6,027 |
| Oct 10 2024 | 5.631 | 0.05 | 0.88% | 5.567 | 5.661 | 5.567 | 10,610 |
| Oct 09 2024 | 5.582 | -0.13 | -2.28% | 5.527 | 5.582 | 5.505 | 1,373 |
| Oct 08 2024 | 5.712 | -0.54 | -8.67% | 5.798 | 5.798 | 5.59 | 18,051 |
| Oct 07 2024 | 6.254 | 0.26 | 4.41% | 6.244 | 6.274 | 6.205 | 18,866 |
| Oct 04 2024 | 5.99 | 0.21 | 3.58% | 6.054 | 6.058 | 5.99 | 6,142 |
| Oct 03 2024 | 5.783 | -0.20 | -3.36% | 5.96 | 5.96 | 5.742 | 22,085 |
| Oct 02 2024 | 5.984 | 0.51 | 9.30% | 5.938 | 5.995 | 5.938 | 9,351 |
| Oct 01 2024 | 5.475 | 0.00 | 0.02% | 5.437 | 5.50 | 5.437 | 12,320 |
| Sep 30 2024 | 5.474 | 0.16 | 3.09% | 5.572 | 5.59 | 5.474 | 5,739 |
| Sep 27 2024 | 5.31 | 0.14 | 2.67% | 5.313 | 5.358 | 5.229 | 6,475 |
| Sep 26 2024 | 5.172 | 0.37 | 7.77% | 5.09 | 5.202 | 5.09 | 53,238 |
| Sep 25 2024 | 4.799 | -0.02 | -0.50% | 4.7855 | 4.8105 | 4.7485 | 3,942 |
| Sep 24 2024 | 4.823 | 0.30 | 6.66% | 4.75 | 4.823 | 4.75 | 4,171 |
| Sep 23 2024 | 4.522 | 0.01 | 0.29% | 4.5125 | 4.522 | 4.5125 | 395 |
| Sep 20 2024 | 4.509 | 0.05 | 1.16% | 4.509 | 4.509 | 4.509 | 67 |
| Sep 19 2024 | 4.4575 | 0.02 | 0.56% | 4.47 | 4.497 | 4.4575 | 986 |
| Sep 18 2024 | 4.4325 | 0.00 | -0.06% | 4.4065 | 4.4325 | 4.4065 | 209 |
| Sep 17 2024 | 4.435 | 0.06 | 1.36% | 4.3955 | 4.435 | 4.3955 | 4,172 |
| Sep 16 2024 | 4.3755 | 0.00 | 0.08% | 4.3765 | 4.3765 | 4.344 | 7,783 |
| Sep 13 2024 | 4.372 | 0.00 | 0.00% | 4.372 | 4.372 | 4.372 | 0 |
| Sep 12 2024 | 4.372 | 0.00 | 0.00% | 4.372 | 4.372 | 4.372 | 0 |
| Sep 11 2024 | 4.372 | 0.08 | 1.92% | 4.3195 | 4.372 | 4.3195 | 5,275 |
| Sep 10 2024 | 4.2895 | 0.00 | 0.05% | 4.2895 | 4.2895 | 4.2895 | 297 |
| Sep 09 2024 | 4.2875 | -0.04 | -0.88% | 4.275 | 4.2875 | 4.2565 | 56,289 |
| Sep 06 2024 | 4.3255 | 0.00 | -0.05% | 4.2805 | 4.3255 | 4.2805 | 181 |
| Sep 05 2024 | 4.3275 | -0.02 | -0.56% | 4.301 | 4.3275 | 4.301 | 21 |
| Sep 04 2024 | 4.352 | 0.03 | 0.61% | 4.327 | 4.352 | 4.327 | 627 |
| Sep 03 2024 | 4.3255 | -0.03 | -0.67% | 4.357 | 4.359 | 4.3255 | 1,630 |
| Sep 02 2024 | 4.3545 | -0.07 | -1.58% | 4.335 | 4.3545 | 4.335 | 642 |
| Aug 30 2024 | 4.4245 | 0.10 | 2.34% | 4.4215 | 4.4245 | 4.393 | 14,040 |
| Aug 29 2024 | 4.3235 | 0.07 | 1.69% | 4.289 | 4.3235 | 4.289 | 291 |
| Aug 28 2024 | 4.2515 | -0.10 | -2.26% | 4.292 | 4.3185 | 4.2515 | 27,591 |
| Aug 27 2024 | 4.35 | 0.03 | 0.72% | 4.3365 | 4.3625 | 4.3365 | 4,226 |
| Aug 26 2024 | 4.319 | -0.04 | -0.80% | 4.319 | 4.319 | 4.319 | 3 |
| Aug 23 2024 | 4.354 | 0.00 | 0.00% | 4.354 | 4.354 | 4.354 | 0 |
| Aug 22 2024 | 4.354 | -0.01 | -0.14% | 4.3825 | 4.4015 | 4.354 | 37,089 |
| Aug 21 2024 | 4.36 | 0.00 | 0.07% | 4.3215 | 4.36 | 4.3185 | 13,828 |
| Aug 20 2024 | 4.357 | -0.06 | -1.32% | 4.357 | 4.357 | 4.357 | 142 |
| Aug 19 2024 | 4.4155 | 0.03 | 0.75% | 4.411 | 4.4155 | 4.411 | 1,785 |
| Aug 16 2024 | 4.3825 | 0.09 | 2.05% | 4.3825 | 4.3825 | 4.3825 | 8 |
