City National Corporation Historical Stock Prices

CYN 
$86.52
*  
0.28
0.32%
Get CYN Alerts
*Delayed - data as of Sep. 2, 2015  -  Find a broker to begin trading CYN now
Exchange: NYSE
Industry: Finance
Community Rating:
View:    CYN Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 02-SEP-2014 TO 02-SEP-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  86.92  86.98  86.04  86.52 537,375
09/02/2015 86.98 86.98 86.04 86.52 537,573
09/01/2015 86.46 87.17 86.16 86.24 517,627
08/31/2015 87.38 88.03 86.655 87.78 385,225
08/28/2015 87.84 87.98 87.31 87.83 480,566
08/27/2015 86.68 88.65 86.66 88.14 337,172
08/26/2015 87.68 87.68 85.71 86.61 360,860
08/25/2015 87.38 87.52 86.44 86.52 711,369
08/24/2015 84.41 87.13 80.48 85.89 1,200,725
08/21/2015 87.65 88.78 87.34 87.39 706,551
08/20/2015 88.87 88.97 88.28 88.38 605,028
08/19/2015 88.97 89.86 88.52 89.34 301,281
08/18/2015 89.14 89.5 88.94 89.42 137,027
08/17/2015 89.4 89.4 88.73 89.24 327,599
08/14/2015 89.58 89.8 89.35 89.68 211,516
08/13/2015 89.79 89.85 89.13 89.4 354,840
08/12/2015 89.31 89.95 89.15 89.89 607,026
08/11/2015 90.09 90.22 89.085 89.63 199,559
08/10/2015 90.05 90.68 89.68 90.67 349,454
08/07/2015 90 90.08 89.38 89.62 506,754
08/06/2015 89.88 90.125 89.57 90.05 983,198
08/05/2015 89.93 90.06 89.53 89.7 248,720
08/04/2015 89.09 89.75 89.09 89.47 255,704
08/03/2015 89.4 89.59 88.88 89.2 254,832
07/31/2015 90 90.3 89.71 89.91 592,745
07/30/2015 89.57 89.86 89.27 89.74 158,147
07/29/2015 88.7 89.83 88.7 89.8 655,879
07/28/2015 88.45 88.93 88.05 88.82 200,977
07/27/2015 88.49 88.64 88.035 88.24 230,796
07/24/2015 88.69 89.17 88.6 88.67 166,784
07/23/2015 89.21 89.7 88.97 89.34 253,127
07/22/2015 89.51 89.74 89.24 89.44 155,875
07/21/2015 89.87 90.18 89.59 89.79 424,489
07/20/2015 90.12 90.2 89.59 89.93 254,918
07/17/2015 90.44 90.56 89.89 90.03 253,029
07/16/2015 90.75 91.07 90.27 90.54 260,423
07/15/2015 90.5 90.82 89.92 90.29 258,272
07/14/2015 90.63 90.67 90.1 90.66 1,002,971
07/13/2015 90.57 91.07 90.57 90.8 411,237
07/10/2015 90.27 90.78 89.925 90.74 326,186
07/09/2015 90.15 91.11 89.8 89.81 902,403
07/08/2015 89.33 89.96 89.33 89.52 1,117,377
07/07/2015 90.33 90.33 89.16 90 1,191,807
07/06/2015 89.88 90.6 89.79 90.37 511,264
07/02/2015 90.93 90.93 89.945 90.53 438,133
07/01/2015 90.93 91.22 90.48 90.75 475,975
06/30/2015 90.99 91.37 90.39 90.39 409,429
06/29/2015 91.53 91.67 90.64 90.77 192,195
06/26/2015 92.19 92.39 92.02 92.2 725,597
06/25/2015 92.18 92.57 91.97 92.27 247,585
06/24/2015 92.03 92.46 91.93 91.93 165,949
06/23/2015 92.31 92.44 91.94 92.38 184,944
06/22/2015 91.92 92.29 91.74 92.15 198,842
06/19/2015 91.73 92.26 91.37 91.39 430,881
06/18/2015 92.88 92.94 92.2136 92.44 281,267
06/17/2015 92.36 92.745 92.17 92.62 504,363
06/16/2015 91.99 92.52 91.95 92.45 278,554
06/15/2015 91.6 92.35 91.31 92.23 241,015
06/12/2015 92.39 92.39 91.96 92.32 126,341
06/11/2015 92.51 92.84 92.15 92.63 260,228
06/10/2015 92.59 93.24 92.56 92.62 393,162
06/09/2015 92.18 92.68 91.94 92.13 257,892
06/08/2015 92.62 92.65 91.82 92.18 213,364
06/05/2015 92.31 92.91 92.23 92.55 444,445
06/04/2015 92.53 92.9 92.23 92.57 308,024
06/03/2015 92.65 93.02 92.14 92.93 648,240
06/02/2015 91.73 92.615 91.73 92.32 222,273
06/01/2015 92.63 92.63 91.36 91.74 203,871
05/29/2015 92.9 92.9 91.84 92.18 215,495
05/28/2015 92.9 93.02 92.09 92.74 296,161
05/27/2015 92.36 92.78 92.16 92.75 227,843
05/26/2015 92.73 92.98 91.76 92.29 193,671
05/22/2015 93.06 93.3 92.925 93 297,265
05/21/2015 93.02 93.74 93.02 93.53 970,116
05/20/2015 93.73 93.73 93.07 93.18 1,148,545
05/19/2015 93.46 93.55 92.35 93.41 1,027,296
05/18/2015 93.21 93.28 92.936 93.1 333,093
05/15/2015 93.35 93.35 92.7 93.05 1,526,011
05/14/2015 93.37 93.55 92.8 93.33 804,869
05/13/2015 93.56 93.64 92.98 93.02 249,063
05/12/2015 93.04 93.64 92.875 93.34 219,434
05/11/2015 93.04 93.53 93.01 93.2 145,631
05/08/2015 93.21 93.38 92.88 93.15 237,954
05/07/2015 92.9 92.9 92.06 92.64 419,833
05/06/2015 93.32 93.56 92.68 93.16 252,157
05/05/2015 93.04 93.59 92.92 93.16 213,512
05/04/2015 92.8 93.42 92.8 93.24 190,957
05/01/2015 93.18 93.23 92.83 92.97 231,511
04/30/2015 93.53 93.62 92.8375 93.2 242,202
04/29/2015 93.63 94.34 93.63 93.75 385,753
04/28/2015 93.4 94.17 93.3 94.09 520,474
04/27/2015 93.9 94.15 93.69 93.79 268,892
04/24/2015 93.89 93.9 93.51 93.67 163,936
04/23/2015 92.83 93.922 92.83 93.57 334,015
04/22/2015 93.15 93.21 92.66 93.19 123,275
04/21/2015 93.7 93.7 92.96 93.13 195,355
04/20/2015 93.63 93.63 93.23 93.39 221,323
04/17/2015 93.15 93.62 92.86 93.07 304,581
04/16/2015 93.18 93.78 93.01 93.58 216,644
04/15/2015 92.05 93.26 91.83 93.09 274,540
04/14/2015 91.49 92.14 91.4 91.93 201,049
04/13/2015 91.09 91.51 90.97 91.4 93,008
04/10/2015 90.86 91.04 90.64 91.03 575,084
04/09/2015 90.42 91.03 90.42 90.83 274,120
04/08/2015 90.56 91.21 90.54 90.66 184,786
04/07/2015 90.01 90.82 90.01 90.39 305,267
04/06/2015 89.7 90.68 89.63 90.18 520,493
04/02/2015 89.16 90.12 89.16 89.81 202,912
04/01/2015 89.21 89.46 88.86 89.41 407,098
03/31/2015 87.99 89.21 87.77 89.08 632,791
03/30/2015 88.65 89.01 88.35 88.35 621,156
03/27/2015 89.42 89.6 88.63 88.65 324,274
03/26/2015 89.61 90.01 89.32 89.59 564,756
03/25/2015 90.3 90.68 89.47 89.56 607,301
03/24/2015 89.96 90.5 89.91 90.18 395,299
03/23/2015 89.5 90.35 89.5 90.19 325,114
03/20/2015 89.18 89.85 88.85 89.59 774,422
03/19/2015 89.06 89.16 88.59 88.62 849,368
03/18/2015 88.64 89.66 88.64 89.55 854,954
03/17/2015 88.58 89.18 88.42 89.06 196,292
03/16/2015 88.83 89.23 88.43 88.98 152,995
03/13/2015 88.91 88.96 87.98 88.53 228,809
03/12/2015 88.93 89.581 88.93 89.12 365,465
03/11/2015 88.57 88.86 88.318 88.54 203,462
03/10/2015 88.77 89.17 88.22 88.57 485,885
03/09/2015 89.34 89.54 89.11 89.35 241,555
03/06/2015 89.53 89.99 89.04 89.25 350,400
03/05/2015 89.93 90.42 89.6 89.61 180,779
03/04/2015 89.56 89.97 89.26 89.88 288,461
03/03/2015 90.15 90.46 89.7 89.88 329,030
03/02/2015 90.56 90.56 90 90.26 190,942
02/27/2015 90.1 90.85 90.1 90.37 522,005
02/26/2015 90.47 90.95 90.25 90.31 307,943
02/25/2015 89.08 90.59 88.91 90.48 694,935
02/24/2015 88.94 88.99 88.03 88.9 344,405
02/23/2015 89.14 89.14 88.16 88.59 201,148
02/20/2015 89.52 89.82 88.96 89.32 321,507
02/19/2015 89.49 90.01 88.72 89.78 180,322
02/18/2015 90.16 90.25 89.58 89.71 379,063
02/17/2015 90.06 90.67 90.03 90.66 407,252
02/13/2015 89.86 90.71 89.86 90.32 394,282
02/12/2015 89.15 89.86 89.15 89.83 530,989
02/11/2015 88.76 89.14 88.68 88.96 307,018
02/10/2015 89.5 89.5 88.57 89.08 339,414
02/09/2015 88.96 89.57 88.28 89.15 490,807
02/06/2015 88.93 89.83 88.55 88.9 630,130
02/05/2015 87.81 88.96 87.66 88.73 1,699,276
02/04/2015 88.34 88.48 87.15 87.45 1,098,204
02/03/2015 88.05 89.09 87.63 88.65 2,282,116
02/02/2015 86.79 87.66 86.79 87.42 1,697,372
01/30/2015 87.43 87.49 86.31 86.69 1,589,978
01/29/2015 88.29 88.46 87.38 88.06 1,237,969
01/28/2015 89.9 89.9 88.2 88.2 1,403,258
01/27/2015 88.93 89.6 88.65 89.38 670,880
01/26/2015 88.28 89.71 87.84 89.45 1,481,357
01/23/2015 88.5 90.055 88.45 88.99 2,564,513
01/22/2015 88.22 89.14 87.63 88.68 14,866,810
01/21/2015 74.61 75.44 74 74.57 220,795
01/20/2015 75.26 75.95 74.28 74.64 233,746
01/16/2015 73.66 75.18 73.5 75.13 221,480
01/15/2015 74.71 75.07 73.62 73.83 180,834
01/14/2015 75.03 75.76 73.85 74.93 222,861
01/13/2015 77.53 78.21 75.48 76.22 214,340
01/12/2015 77.03 77.03 75.92 76.4 186,161
01/09/2015 78.84 78.84 76.75 76.99 226,332
01/08/2015 78.32 79.065 77.85 78.83 287,624
01/07/2015 77.91 78.4 76.72 77.56 303,962
01/06/2015 77.64 77.84 75.4 76.09 244,416
01/05/2015 79.58 79.678 77.64 77.68 199,545
01/02/2015 81.08 81.1488 78.68 79.91 231,047
12/31/2014 81.76 81.996 80.81 80.81 148,721
12/30/2014 81.39 82.14 81.12 81.49 133,501
12/29/2014 80.78 82.34 80.78 81.85 136,929
12/26/2014 81.25 81.6799 80.77 80.96 107,551
12/24/2014 81.23 81.41 80.29 80.87 129,847
12/23/2014 80.15 81.33 79.59 81.22 318,464
12/22/2014 79.85 80.175 79.14 79.78 223,573
12/19/2014 80.39 80.72 79.54 79.61 869,488
12/18/2014 80 80.85 79.59 80.77 267,386
12/17/2014 77.64 79.08 77.0825 79 405,364
12/16/2014 77 78.24 76.3 77.51 408,741
12/15/2014 78.25 78.575 76.67 77.3 408,459
12/12/2014 77.56 78.38 77.12 77.75 285,154
12/11/2014 78.44 79.15 77.94 78.38 336,861
12/10/2014 80.48 80.92 77.76 77.84 395,484
12/09/2014 78.93 81.05 78.78 80.95 306,548
12/08/2014 80 81.12 79.45 80.13 379,374
12/05/2014 78.77 80.79 78.77 80.12 331,112
12/04/2014 77.62 78.31 77.55 78.27 249,479
12/03/2014 76.39 78.01 75.79 77.9 226,718
12/02/2014 75.91 77 75.91 76.5 251,915
12/01/2014 76.84 76.84 75.61 75.65 224,990
11/28/2014 78.56 78.88 76.885 77.19 102,861
11/26/2014 78.23 78.69 78.18 78.5 131,445
11/25/2014 78.45 78.56 77.94 78.5 135,922
11/24/2014 77.5 78.48 77.45 78.25 113,672
11/21/2014 78.86 79.4775 77.21 77.47 144,367
11/20/2014 77.17 78.22 77.09 78.21 122,436
11/19/2014 77.92 77.97 76.94 77.62 134,687
11/18/2014 77.94 78.825 77.54 78.21 144,416
11/17/2014 78.34 78.455 77.56 78 147,510
11/14/2014 78.92 79.49 78.315 78.61 132,986
11/13/2014 80.23 80.36 78.79 79.08 136,818
11/12/2014 79.03 80.45 79.03 80.23 179,375
11/11/2014 79.3 79.98 79.14 79.43 159,586
11/10/2014 79.4 79.965 78.86 79.14 235,342
11/07/2014 79.41 79.75 78.898 79.46 218,725
11/06/2014 78.85 79.8 78.402 79.68 217,287
11/05/2014 78.96 79.389 78.34 78.87 153,839
11/04/2014 78.18 78.405 77.41 78.27 190,206
11/03/2014 78.46 79.03 77.92 78.23 277,196
10/31/2014 78.77 79.13 78.01 78.71 257,258
10/30/2014 77.72 78.03 76.83 77.72 219,870
10/29/2014 76.79 78.29 76.18 77.89 341,136
10/28/2014 74.97 76.81 74.61 76.77 332,252
10/27/2014 73.74 74.97 73.17 74.91 333,402
10/24/2014 74.07 74.758 73.09 73.97 253,195
10/23/2014 73.69 74.37 73.24 73.67 257,241
10/22/2014 73.42 74.2 72.76 72.82 226,931
10/21/2014 72.39 73.29 72.15 73.22 246,993
10/20/2014 70.88 71.76 70.7003 71.58 247,861
10/17/2014 71.62 71.76 70.24 70.87 233,239
10/16/2014 68.65 71.1 68.41 70.86 518,699
10/15/2014 71.37 71.37 68.41 69.76 558,585
10/14/2014 71.5 72.73 71.12 71.53 600,055
10/13/2014 72.33 72.75 71.44 71.47 357,252
10/10/2014 73.04 73.75 72.2 72.25 272,901
10/09/2014 74.78 74.78 72.75 72.86 307,355
10/08/2014 74.06 74.76 73.68 74.72 273,046
10/07/2014 74.63 74.95 73.88 73.99 284,155
10/06/2014 75.9 76.11 74.83 75.1 180,281
10/03/2014 75.58 76.52 75.52 75.72 178,561
10/02/2014 74.72 75.61 74.17 75.22 185,196
10/01/2014 75.63 75.93 74.44 74.87 419,342
09/30/2014 76.44 76.45 74.98 75.67 307,746
09/29/2014 75.12 76.27 74.99 76.01 225,072
09/26/2014 75.69 76.32 75.28 76.04 179,814
09/25/2014 76.65 76.93 75.58 75.7 205,478
09/24/2014 76.83 77.24 76.26 77.06 264,330
09/23/2014 77.31 77.72 76.54 76.71 257,320
09/22/2014 78.38 78.85 77.59 77.64 194,293
09/19/2014 80.12 80.56 78.61 78.72 396,620
09/18/2014 79 79.99 78.83 79.58 417,881
09/17/2014 77.71 79.04 77.02 78.57 451,727
09/16/2014 78 78.99 77.57 77.77 364,067
09/15/2014 78.45 78.45 77.7 78.09 198,289
09/12/2014 78 79 77.58 78.53 300,390
09/11/2014 77.23 78.05 76.992 77.95 248,985
09/10/2014 76.25 77.895 76.25 77.69 326,537
09/09/2014 76.5 76.5 75.66 76.2 157,921
09/08/2014 76.29 76.92 76.11 76.79 117,044
09/05/2014 76.39 76.58 75.6 76.52 87,759
09/04/2014 76.47 77.24 76.165 76.42 135,422
09/03/2014 76.67 76.96 76.32 76.46 260,106
09/02/2014 76.2 77.31 75.9 76.57 335,202
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?