Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CIT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 31 2024 | 4.6275 | -0.01 | -0.22% | 4.5565 | 4.629 | 4.5565 | 15,822 |
| May 30 2024 | 4.6375 | 0.01 | 0.28% | 4.606 | 4.6375 | 4.606 | 739 |
| May 29 2024 | 4.6245 | -0.02 | -0.40% | 4.6045 | 4.6245 | 4.6005 | 4,364 |
| May 28 2024 | 4.643 | -0.06 | -1.24% | 4.712 | 4.712 | 4.631 | 541 |
| May 27 2024 | 4.7015 | 0.02 | 0.32% | 4.6745 | 4.7015 | 4.6745 | 187 |
| May 24 2024 | 4.6865 | -0.10 | -2.00% | 4.6965 | 4.6965 | 4.6715 | 6,225 |
| May 23 2024 | 4.782 | -0.14 | -2.81% | 4.7845 | 4.8095 | 4.782 | 614 |
| May 22 2024 | 4.9205 | 0.00 | 0.06% | 4.90 | 4.9205 | 4.8935 | 417 |
| May 21 2024 | 4.9175 | -0.13 | -2.66% | 4.9235 | 4.9235 | 4.9175 | 219 |
| May 20 2024 | 5.052 | -0.05 | -1.06% | 5.055 | 5.084 | 5.034 | 5,948 |
| May 17 2024 | 5.106 | 0.08 | 1.51% | 5.049 | 5.106 | 5.047 | 9,347 |
| May 16 2024 | 5.03 | -0.02 | -0.44% | 4.989 | 5.037 | 4.989 | 34,328 |
| May 15 2024 | 5.052 | 0.05 | 1.04% | 5.00 | 5.052 | 4.9925 | 2,258 |
| May 14 2024 | 5.00 | -0.01 | -0.12% | 5.065 | 5.066 | 5.00 | 21,283 |
| May 13 2024 | 5.006 | 0.05 | 1.05% | 4.9555 | 5.007 | 4.9555 | 3,892 |
| May 10 2024 | 4.954 | -0.01 | -0.11% | 4.9595 | 4.9785 | 4.954 | 1,046 |
| May 09 2024 | 4.9595 | 0.10 | 1.99% | 4.968 | 4.988 | 4.9595 | 9,641 |
| May 08 2024 | 4.8625 | -0.08 | -1.53% | 4.87 | 4.87 | 4.846 | 2,468 |
| May 07 2024 | 4.938 | -0.12 | -2.31% | 4.914 | 4.9455 | 4.914 | 608 |
| May 06 2024 | 5.055 | 0.04 | 0.72% | 5.024 | 5.055 | 5.024 | 82 |
| May 03 2024 | 5.019 | 0.07 | 1.51% | 5.006 | 5.019 | 4.996 | 46,542 |
| May 02 2024 | 4.9445 | 0.18 | 3.85% | 4.8995 | 4.9445 | 4.8995 | 3,920 |
| Apr 30 2024 | 4.761 | -0.01 | -0.14% | 4.7745 | 4.7745 | 4.7365 | 2,368 |
| Apr 29 2024 | 4.7675 | 0.20 | 4.34% | 4.7775 | 4.7775 | 4.7675 | 1,430 |
| Apr 26 2024 | 4.569 | 0.00 | 0.00% | 4.569 | 4.569 | 4.569 | 0 |
| Apr 25 2024 | 4.569 | 0.00 | 0.00% | 4.569 | 4.569 | 4.569 | 0 |
| Apr 24 2024 | 4.569 | 0.14 | 3.11% | 4.542 | 4.569 | 4.542 | 1,220 |
| Apr 23 2024 | 4.431 | 0.03 | 0.73% | 4.463 | 4.463 | 4.431 | 10,028 |
| Apr 22 2024 | 4.399 | 0.05 | 1.06% | 4.3505 | 4.399 | 4.3505 | 14,483 |
| Apr 19 2024 | 4.353 | -0.09 | -2.05% | 4.346 | 4.353 | 4.31 | 8,974 |
| Apr 18 2024 | 4.444 | 0.03 | 0.61% | 4.4265 | 4.444 | 4.371 | 47,439 |
| Apr 17 2024 | 4.417 | 0.02 | 0.42% | 4.3865 | 4.441 | 4.378 | 28,184 |
| Apr 16 2024 | 4.3985 | -0.10 | -2.31% | 4.385 | 4.405 | 4.359 | 6,394 |
| Apr 15 2024 | 4.5025 | -0.01 | -0.30% | 4.4765 | 4.528 | 4.4695 | 6,926 |
| Apr 12 2024 | 4.516 | -0.02 | -0.53% | 4.526 | 4.5645 | 4.516 | 2,507 |
| Apr 11 2024 | 4.54 | 0.04 | 0.98% | 4.566 | 4.601 | 4.528 | 9,680 |
| Apr 10 2024 | 4.496 | -0.07 | -1.60% | 4.561 | 4.5655 | 4.496 | 14,250 |
| Apr 09 2024 | 4.569 | 0.08 | 1.75% | 4.5275 | 4.569 | 4.48 | 34,323 |
| Apr 08 2024 | 4.4905 | 0.06 | 1.43% | 4.427 | 4.4925 | 4.42 | 771 |
| Apr 05 2024 | 4.427 | -0.11 | -2.38% | 4.476 | 4.478 | 4.427 | 10,069 |
| Apr 04 2024 | 4.535 | 0.08 | 1.76% | 4.538 | 4.538 | 4.4865 | 364 |
| Apr 03 2024 | 4.4565 | -0.05 | -1.13% | 4.5075 | 4.528 | 4.44 | 14,071 |
| Apr 02 2024 | 4.5075 | 0.04 | 1.00% | 4.607 | 4.6085 | 4.497 | 4,254 |
| Mar 28 2024 | 4.463 | -0.01 | -0.17% | 4.539 | 4.539 | 4.463 | 96 |
| Mar 27 2024 | 4.4705 | -0.07 | -1.57% | 4.3975 | 4.4705 | 4.3975 | 108 |
| Mar 26 2024 | 4.542 | 0.03 | 0.66% | 4.461 | 4.542 | 4.461 | 7,845 |
| Mar 25 2024 | 4.512 | -0.05 | -1.10% | 4.4465 | 4.512 | 4.4465 | 603 |
| Mar 22 2024 | 4.562 | -0.03 | -0.64% | 4.483 | 4.562 | 4.483 | 866 |
| Mar 21 2024 | 4.5915 | -0.05 | -1.09% | 4.60 | 4.607 | 4.5175 | 1,446 |
| Mar 20 2024 | 4.642 | 0.05 | 1.02% | 4.5555 | 4.642 | 4.5555 | 952 |
| Mar 19 2024 | 4.595 | -0.05 | -1.04% | 4.5225 | 4.595 | 4.5225 | 4,282 |
| Mar 18 2024 | 4.6435 | 0.01 | 0.21% | 4.6615 | 4.6665 | 4.64 | 3,801 |
| Mar 15 2024 | 4.634 | 0.06 | 1.20% | 4.613 | 4.634 | 4.557 | 835 |
| Mar 14 2024 | 4.579 | -0.19 | -3.99% | 4.6735 | 4.674 | 4.579 | 3,946 |
| Mar 13 2024 | 4.7695 | 0.08 | 1.66% | 4.685 | 4.777 | 4.6705 | 3,974 |
| Mar 12 2024 | 4.6915 | 0.17 | 3.77% | 4.6025 | 4.6915 | 4.6025 | 2,428 |
| Mar 11 2024 | 4.521 | 0.10 | 2.27% | 4.516 | 4.534 | 4.474 | 731 |
| Mar 08 2024 | 4.4205 | 0.06 | 1.34% | 4.335 | 4.4205 | 4.335 | 387 |
| Mar 07 2024 | 4.362 | -0.15 | -3.40% | 4.392 | 4.392 | 4.314 | 2,919 |
| Mar 06 2024 | 4.5155 | 0.08 | 1.90% | 4.459 | 4.5155 | 4.459 | 2,759 |
| Mar 05 2024 | 4.4315 | -0.08 | -1.80% | 4.4315 | 4.4335 | 4.3685 | 18,249 |
| Mar 04 2024 | 4.5125 | -0.10 | -2.16% | 4.508 | 4.576 | 4.4695 | 9,273 |
