City National Stock Price History, CYN Historical Prices

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

We provide 10 years stock price data for free. You can download City National stock price history here. Our historical data has the Open, High, Low, Close, and volume numbers along with City National P/E ratio, and PS ratio. The City National stock price history chart shows that the stock price reached a high of $94.09 on Apr 28, 2015, and a low of $48.7 on Dec 14, 2012 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2015-10-30 89.86 90.02 89.6 89.6 14,016,889 20.27 3.72
2015-10-29 89.84 90.02 89.56 89.93 460,020 20.35 3.73
2015-10-28 89.12 90.21 89.12 89.77 938,277 20.31 3.73
2015-10-27 89.2 89.72 89.02 89.59 572,207 20.27 3.72
2015-10-26 89.02 90 89.02 89.5 532,244 20.25 3.71
2015-10-23 89.56 89.96 89.41 89.51 1,250,619 20.25 3.71
2015-10-22 89.05 89.93 89.01 89.57 417,048 20.4 3.73
2015-10-21 89.59 89.72 89.04 89.07 250,146 20.29 3.71
2015-10-20 88.98 89.67 88.98 89.49 405,161 20.39 3.72
2015-10-19 89.34 89.61 88.85 88.93 558,705 20.26 3.7
2015-10-16 89.45 89.72 89.28 89.67 406,719 20.43 3.73
2015-10-15 89.33 89.64 89.19 89.41 369,078 20.37 3.72
2015-10-14 88.95 89.39 88.88 89.11 344,287 20.3 3.71
2015-10-13 88.74 89.31 88.74 89.08 946,905 20.29 3.71
2015-10-12 89.26 89.54 88.96 89.13 240,897 20.3 3.71
2015-10-09 89.5 89.77 89.16 89.34 378,423 20.35 3.72
2015-10-08 89.42 89.53 88.9 89.32 824,411 20.35 3.72
2015-10-07 89.3 89.66 89.02 89.29 1,248,588 20.34 3.71
2015-10-06 88.46 89.19 88.42 88.97 520,909 20.27 3.7
2015-10-05 88.24 88.8 88.08 88.41 298,895 20.14 3.68
2015-10-02 87.45 87.89 86.83 87.89 494,216 20.02 3.66
2015-10-01 88.25 88.59 87.88 88.37 350,168 20.13 3.68
2015-09-30 87.34 88.11 87.33 88.06 550,103 20.06 3.66
2015-09-29 86.22 86.9 85.99 86.89 551,967 19.79 3.61
2015-09-28 86.56 86.87 86.16 86.17 216,619 19.63 3.58
2015-09-25 87.24 87.36 86.93 87.02 168,268 19.82 3.62
2015-09-24 86.18 86.89 86.16 86.67 644,663 19.74 3.61
2015-09-23 87.04 87.21 86.48 86.66 606,334 19.74 3.6
2015-09-22 86.88 87.31 86.72 86.96 246,344 19.81 3.62
2015-09-21 87.85 88.17 87.5 87.78 320,030 20 3.65
2015-09-18 87.97 88.52 87.38 87.46 736,794 19.92 3.64
2015-09-17 88.92 89.16 88.35 88.57 724,232 20.18 3.68
2015-09-16 87.91 88.92 87.53 88.87 163,809 20.24 3.7
2015-09-15 87.7 88.02 87.64 87.92 265,183 20.03 3.66
2015-09-14 87.35 87.74 87.04 87.51 170,086 19.93 3.64
2015-09-11 87.29 87.67 87 87.53 474,136 19.94 3.64
2015-09-10 87.12 87.78 86.93 87.44 319,139 19.92 3.64
2015-09-09 87.67 88.01 86.96 87.21 478,055 19.87 3.63
2015-09-08 86.96 87.33 86.59 87.28 367,176 19.88 3.63
2015-09-07 0 0 0 86.2 0 - -
2015-09-04 86.27 86.69 85.99 86.2 487,994 19.64 3.59
2015-09-03 86.69 87.34 86.51 86.98 194,413 19.81 3.62
2015-09-02 86.98 86.98 86.04 86.52 537,573 19.71 3.6
2015-09-01 86.46 87.17 86.16 86.24 517,627 19.65 3.59
2015-08-31 87.38 88.03 86.66 87.78 385,225 20 3.65
2015-08-28 87.84 87.98 87.31 87.83 480,566 20.01 3.65
2015-08-27 86.68 88.65 86.66 88.14 337,172 20.08 3.67
2015-08-26 87.68 87.68 85.71 86.61 360,860 19.73 3.6
2015-08-25 87.38 87.52 86.44 86.52 712,750 19.71 3.6
2015-08-24 84.41 87.13 80.48 85.89 1,200,725 19.57 3.57
2015-08-21 87.65 88.78 87.34 87.39 706,551 19.91 3.64
2015-08-20 88.87 88.97 88.28 88.38 605,028 20.13 3.68
2015-08-19 88.97 89.86 88.52 89.34 301,281 20.35 3.72
2015-08-18 89.14 89.5 88.94 89.42 137,027 20.37 3.72
2015-08-17 89.4 89.4 88.73 89.24 327,599 20.33 3.71
2015-08-14 89.58 89.8 89.35 89.68 211,516 20.43 3.73
2015-08-13 89.79 89.85 89.13 89.4 354,840 20.36 3.72
2015-08-12 89.31 89.95 89.15 89.89 607,026 20.48 3.74
2015-08-11 90.09 90.22 89.09 89.63 199,559 20.42 3.73
2015-08-10 90.05 90.68 89.68 90.67 349,454 20.65 3.77
2015-08-07 90 90.08 89.38 89.62 506,754 20.42 3.73
2015-08-06 89.88 90.13 89.57 90.05 983,198 20.51 3.75
2015-08-05 89.93 90.06 89.53 89.7 248,720 20.43 3.73
2015-08-04 89.09 89.75 89.09 89.47 255,804 20.38 3.72
2015-08-03 89.4 89.59 88.88 89.2 254,832 20.32 3.71
2015-07-31 90 90.3 89.71 89.91 592,745 20.48 3.74
2015-07-30 89.57 89.86 89.27 89.74 158,147 20.44 3.73
2015-07-29 88.7 89.83 88.7 89.8 655,879 20.46 3.74
2015-07-28 88.45 88.93 88.05 88.82 200,977 20.23 3.69
2015-07-27 88.49 88.64 88.04 88.24 230,796 20.1 3.67
2015-07-24 88.69 89.17 88.6 88.67 166,784 20.2 3.69
2015-07-23 89.21 89.7 88.97 89.34 253,127 20.44 3.79
2015-07-22 89.51 89.74 89.24 89.44 155,875 20.47 3.79
2015-07-21 89.87 90.18 89.59 89.79 424,489 20.55 3.81
2015-07-20 90.12 90.2 89.59 89.93 254,918 20.58 3.81
2015-07-17 90.44 90.56 89.89 90.03 253,029 20.6 3.82
2015-07-16 90.75 91.07 90.27 90.54 260,423 20.72 3.84
2015-07-15 90.5 90.82 89.92 90.29 258,272 20.66 3.83
2015-07-14 90.63 90.67 90.1 90.66 1,002,971 20.75 3.84
2015-07-13 90.57 91.07 90.57 90.8 411,237 20.78 3.85
2015-07-10 90.27 90.78 89.93 90.74 326,186 20.76 3.85
2015-07-09 90.15 91.11 89.8 89.81 902,403 20.55 3.81
2015-07-08 89.33 89.96 89.33 89.52 1,117,377 20.49 3.79
2015-07-07 90.33 90.33 89.16 90 1,191,807 20.6 3.81
2015-07-06 89.88 90.6 89.79 90.37 511,264 20.68 3.83
2015-07-03 0 0 0 90.53 0 - -
2015-07-02 90.93 90.93 89.95 90.53 438,133 20.72 3.84
2015-07-01 90.93 91.22 90.48 90.75 475,975 20.77 3.85
2015-06-30 90.99 91.37 90.39 90.39 409,429 20.68 3.83
Get more Data

City National Stock History 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 Stock Price History: Past 5 years

Max Stock Price94.09Apr 28,2015
Min Stock Price48.7Dec 14,2012
Avg Stock Price74.84

City National Historical PE ratio: Past 5 years

Max PE Ratio21.97Apr 16,2015
Min PE Ratio12.85Dec 14,2012
Avg PE Ratio18.38

City National Historical PS ratio: Past 5 years

Max PS Ratio3.99Apr 28,2015
Min PS Ratio2.16Dec 14,2012
Avg PS Ratio3.22

CYN Industry Peers

Company Price Change (%)
Pacwest Bancorp (PACW)54.40.43 (0.8%)
Western Alliance (WAL)61.160.82 (1.36%)
Hanmi Financial (HAFC)31.90.4 (1.27%)
First Hawaiian (FHB)28.30.11 (0.39%)
First Republic Bank (FRC)95.520.47 (0.49%)
East West Bancorp (EWBC)66.850.03 (0.04%)
U.s. Bancorp (USB)55.610.51 (0.93%)

City National share price history helps an investor analyze a company's history and do City National stock analysis . City National stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. CYN stock saw a high of $90.02, and a low of $89.6 on last trading day. The average P/S ratio was 3.22 as can be seen from City National stock history.