City National Stock Price History (NYSE:CYN)

Add to My Stocks
$89.6 $0.33 (0.37%) CYN stock closing price Oct 30, 2015 (Closing)

The 10 year data of City National stock price history can be viewed and downloaded here. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with City National price to earnings ratio data. The City National stock price history chart shows that the stock price reached a high of 94.09 on 28 Apr, 2015, and a low of 22.83 on 28 Apr, 2015 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-3089.8690.0289.6089.601401688920.273.72
2015-10-2989.8490.0289.5689.9346002020.353.73
2015-10-2889.1290.2189.1289.7793827720.313.73
2015-10-2789.2089.7289.0289.5957220720.273.72
2015-10-2689.0290.0089.0289.5053224420.253.71
2015-10-2389.5689.9689.4189.51125061920.253.71
2015-10-2289.0589.9389.0189.5741704820.403.73
2015-10-2189.5989.7289.0489.0725014620.293.71
2015-10-2088.9889.6788.9889.4940516120.393.72
2015-10-1989.3489.6188.8588.9355870520.263.70
2015-10-1689.4589.7289.2889.6740671920.433.73
2015-10-1589.3389.6489.1989.4136907820.373.72
2015-10-1488.9589.3988.8889.1134428720.303.71
2015-10-1388.7489.3188.7489.0894690520.293.71
2015-10-1289.2689.5488.9689.1324089720.303.71
2015-10-0989.5089.7789.1689.3437842320.353.72
2015-10-0889.4289.5388.9089.3282441120.353.72
2015-10-0789.3089.6689.0289.29124858820.343.71
2015-10-0688.4689.1988.4288.9752090920.273.70
2015-10-0588.2488.8088.0888.4129889520.143.68
2015-10-0287.4587.8986.8387.8949421620.023.66
2015-10-0188.2588.5987.8888.3735016820.133.68
2015-09-3087.3488.1187.3388.0655010320.063.66
2015-09-2986.2286.9085.9986.8955196719.793.61
2015-09-2886.5686.8786.1686.1721661919.633.58
2015-09-2587.2487.3686.9387.0216826819.823.62
2015-09-2486.1886.8986.1686.6764466319.743.61
2015-09-2387.0487.2186.4886.6660633419.743.60
2015-09-2286.8887.3186.7286.9624634419.813.62
2015-09-2187.8588.1787.5087.7832003020.003.65
2015-09-1887.9788.5287.3887.4673679419.923.64
2015-09-1788.9289.1688.3588.5772423220.183.68
2015-09-1687.9188.9287.5388.8716380920.243.70
2015-09-1587.7088.0287.6487.9226518320.033.66
2015-09-1487.3587.7487.0487.5117008619.933.64
2015-09-1187.2987.6787.0087.5347413619.943.64
2015-09-1087.1287.7886.9387.4431913919.923.64
2015-09-0987.6788.0186.9687.2147805519.873.63
2015-09-0886.9687.3386.5987.2836717619.883.63
2015-09-070.000.000.0086.200N/AN/A
2015-09-0486.2786.6985.9986.2048799419.643.59
2015-09-0386.6987.3486.5186.9819441319.813.62
2015-09-0286.9886.9886.0486.5253757319.713.60
2015-09-0186.4687.1786.1686.2451762719.653.59
2015-08-3187.3888.0386.6687.7838522520.003.65
2015-08-2887.8487.9887.3187.8348056620.013.65
2015-08-2786.6888.6586.6688.1433717220.083.67
2015-08-2687.6887.6885.7186.6136086019.733.60
2015-08-2587.3887.5286.4486.5271275019.713.60
2015-08-2484.4187.1380.4885.89120072519.573.57
2015-08-2187.6588.7887.3487.3970655119.913.64
2015-08-2088.8788.9788.2888.3860502820.133.68
2015-08-1988.9789.8688.5289.3430128120.353.72
2015-08-1889.1489.5088.9489.4213702720.373.72
2015-08-1789.4089.4088.7389.2432759920.333.71
2015-08-1489.5889.8089.3589.6821151620.433.73
2015-08-1389.7989.8589.1389.4035484020.363.72
2015-08-1289.3189.9589.1589.8960702620.483.74
2015-08-1190.0990.2289.0989.6319955920.423.73
2015-08-1090.0590.6889.6890.6734945420.653.77
2015-08-0790.0090.0889.3889.6250675420.423.73
2015-08-0689.8890.1389.5790.0598319820.513.75
2015-08-0589.9390.0689.5389.7024872020.433.73
2015-08-0489.0989.7589.0989.4725580420.383.72
2015-08-0389.4089.5988.8889.2025483220.323.71
2015-07-3190.0090.3089.7189.9159274520.483.74
2015-07-3089.5789.8689.2789.7415814720.443.73
2015-07-2988.7089.8388.7089.8065587920.463.74
2015-07-2888.4588.9388.0588.8220097720.233.69
2015-07-2788.4988.6488.0488.2423079620.103.67
2015-07-2488.6989.1788.6088.6716678420.203.69
2015-07-2389.2189.7088.9789.3425312720.443.79
2015-07-2289.5189.7489.2489.4415587520.473.79
2015-07-2189.8790.1889.5989.7942448920.553.81
2015-07-2090.1290.2089.5989.9325491820.583.81
2015-07-1790.4490.5689.8990.0325302920.603.82
2015-07-1690.7591.0790.2790.5426042320.723.84
2015-07-1590.5090.8289.9290.2925827220.663.83
2015-07-1490.6390.6790.1090.66100297120.753.84
2015-07-1390.5791.0790.5790.8041123720.783.85
2015-07-1090.2790.7889.9390.7432618620.763.85
2015-07-0990.1591.1189.8089.8190240320.553.81
2015-07-0889.3389.9689.3389.52111737720.493.79
2015-07-0790.3390.3389.1690.00119180720.603.81
2015-07-0689.8890.6089.7990.3751126420.683.83
2015-07-030.000.000.0090.530N/AN/A
2015-07-0290.9390.9389.9590.5343813320.723.84
2015-07-0190.9391.2290.4890.7547597520.773.85
2015-06-3090.9991.3790.3990.3940942920.683.83
Get more Data

City National Stock Chart

View CYN PE ratio, PS ratio stocks charts and compare with peers.
CYN Chart
Note: Compare City National stock price history with the index and industry peers.

City National Historical Prices: Past 5 years

Max Stock Price 94.09 Apr 28,2015
Min Stock Price 41.1 Dec 19,2011
Avg Stock Price 68.3

City National Historical PE ratio: Past 5 years

Max PE Ratio 21.97 Apr 16,2015
Min PE Ratio 12.47 Nov 15,2012
Avg PE Ratio 17.45

City National Historical PS ratio: Past 5 years

Max PS Ratio 3.99 Apr 28,2015
Min PS Ratio 1.84 Dec 19,2011
Avg PS Ratio 2.96

CYN Industry Peers

Company Price Change (%)
East West Bancorp (EWBC)49.740.34 (0.69%)
Pacwest Bancorp (PACW)54.911.2 (2.23%)
Wells Fargo (WFC)57.281.73 (3.11%)
California First National (CFNB)15.050.35 (2.27%)
First Republic Bank (FRC)88.32.66 (3.11%)
Hanmi Financial (HAFC)32.950.55 (1.7%)
U.s. Bancorp (USB)51.360.63 (1.24%)

We provide City National historical quotes along with historical valuation ratios like price to earnings ratio, and price to sales ratio for easy and quick City National stock analysis. City National stock price history captures the price movement and gives a clear picture of a company's historical performance. A large variation in high and low prices during the day implies a volatile day for the company's stock. CYN saw an opening price of 89.86, and a closing price of 89.6 on 30 Oct, 2015. The company's P/S ratio was at a high of 3.99 on 28 Apr, 2015 according to our City National stock market history data. .