ETR:CIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	200.00	200.00	200.00	200.00	200.00	16.67%	5
Jul 23, 2026	171.44	171.44	171.42	171.42	171.42	-1.67%	50
Jul 22, 2026	175.00	175.00	174.34	174.34	174.34	-0.41%	20
Jul 21, 2026	175.44	175.44	173.88	175.06	175.06	-0.50%	177
Jul 20, 2026	175.94	175.94	175.94	175.94	175.94	3.25%	-
Jul 16, 2026	166.92	170.40	165.92	170.40	170.40	1.46%	1,136
Jul 15, 2026	161.80	172.14	161.80	167.94	167.94	5.66%	49
Jul 14, 2026	161.44	161.44	158.94	158.94	158.94	1.88%	10
Jul 10, 2026	158.40	158.40	156.00	156.00	156.00	0.33%	30
Jul 6, 2026	155.48	155.48	155.48	155.48	155.48	1.40%	-
Jun 8, 2026	154.96	154.96	153.34	153.34	153.34	-2.24%	101
Jun 5, 2026	153.74	157.28	153.74	156.86	156.86	1.37%	48
Jun 4, 2026	150.98	154.74	150.98	154.74	154.74	3.44%	66
Jun 3, 2026	149.60	149.60	149.60	149.60	149.60	1.69%	-
Jun 2, 2026	148.38	148.38	147.12	147.12	147.12	-0.01%	104
Jun 1, 2026	146.36	147.14	146.36	147.14	147.14	-0.53%	60
May 29, 2026	147.92	147.92	147.92	147.92	147.92	-0.59%	-
May 28, 2026	148.80	148.80	148.80	148.80	148.80	1.21%	-
May 27, 2026	147.02	147.02	147.02	147.02	147.02	0.01%	-
May 26, 2026	149.52	149.82	147.00	147.00	147.00	-1.47%	165
May 22, 2026	147.56	149.20	147.56	149.20	149.20	0.04%	75
May 21, 2026	147.28	150.04	147.28	149.14	149.14	1.61%	237
May 20, 2026	150.90	150.90	146.78	146.78	146.78	-3.49%	414
Apr 17, 2026	152.08	152.08	152.08	152.08	152.08	0.66%	2
Apr 16, 2026	150.60	151.08	150.60	151.08	151.08	1.49%	5
Apr 15, 2026	148.96	149.78	148.46	148.86	148.86	0.11%	87
Apr 14, 2026	148.70	148.70	148.70	148.70	148.70	-0.42%	-
Apr 13, 2026	149.44	149.44	149.22	149.32	149.32	0.19%	15
Apr 10, 2026	147.70	149.10	147.70	149.04	149.04	0.69%	291
Apr 9, 2026	149.54	149.54	147.94	148.02	148.02	-0.70%	74
Apr 8, 2026	149.62	149.62	148.86	149.06	149.06	1.50%	123
Apr 7, 2026	148.60	148.60	146.56	146.86	146.86	0.21%	124
Apr 1, 2026	147.05	147.05	146.55	146.55	146.55	0.24%	94
Mar 31, 2026	148.50	148.50	146.20	146.20	146.20	-1.38%	147
Mar 30, 2026	146.35	148.25	146.35	148.25	148.25	1.79%	100
Mar 27, 2026	146.30	146.30	144.95	145.65	145.65	-2.15%	329
Mar 26, 2026	149.20	149.20	148.85	148.85	148.85	-2.20%	193
Mar 25, 2026	157.65	158.10	152.15	152.20	152.20	-1.55%	460
Mar 24, 2026	155.85	155.85	153.50	154.60	154.60	-1.21%	71
Mar 23, 2026	153.55	157.15	153.55	156.50	156.50	-0.67%	97
Mar 20, 2026	158.30	158.30	157.40	157.55	157.55	-2.20%	24
Mar 19, 2026	161.65	162.00	161.10	161.10	161.10	-2.45%	266
Mar 18, 2026	166.05	166.30	165.15	165.15	165.15	-1.90%	152
Mar 17, 2026	168.40	168.55	168.35	168.35	168.35	0.12%	20
Mar 16, 2026	168.15	168.15	168.15	168.15	168.15	-0.33%	-
Mar 13, 2026	169.05	169.35	168.40	168.70	168.70	-1.89%	81
Mar 12, 2026	172.40	172.40	171.75	171.95	171.95	-0.69%	72
Mar 11, 2026	168.70	173.20	162.25	173.15	173.15	2.40%	430
Mar 10, 2026	172.00	172.00	169.10	169.10	169.10	-2.34%	1
Mar 9, 2026	175.65	175.65	172.45	173.15	173.15	-1.20%	172