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)

City National stock price history comprises of 10 years of historical data, or the data since the inception of the company. 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 46.39 Jun 04,2012
Avg Stock Price 70.3

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 17.68

City National Historical PS ratio: Past 5 years

Max PS Ratio 3.99 Apr 28,2015
Min PS Ratio 2.09 Nov 14,2012
Avg PS Ratio 3.04

CYN Industry Peers

Company Price Change (%)
East West Bancorp (EWBC)54.271.55 (2.78%)
Pacwest Bancorp (PACW)49.391.1 (2.18%)
Wells Fargo (WFC)53.840.6 (1.1%)
California First National (CFNB)16.50.2 (1.23%)
First Republic Bank (FRC)92.461.1 (1.18%)
Hanmi Financial (HAFC)29.050.55 (1.86%)
U.s. Bancorp (USB)51.280.64 (1.23%)

City National historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in City National stock analysis. The price and volume changes on a daily basis is provided in the City National stock price history. A large fluctuation in price and volume indicates a highly volatile stock. CYN closed at 89.6 and traded with a volume of 14016889 on the last trading day. Looking at City National stock market history data, the P/S ratio was at a low of 1.08 on 05 Mar, 2009. .