City National Corp $78.72

down -0.86


19/9/2014 04:00 PM  |  NYSE : CYN  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYN historical data

Date Open High Low Close Volume
9/19/201480.1280.5678.6178.72396,620
9/18/201479.0079.9978.8379.58417,881
9/17/201477.7179.0477.0278.57451,727
9/16/201478.0078.9977.5777.77364,067
9/15/201478.4578.4577.7078.09198,289
9/12/201478.0079.0077.5878.53300,390
9/11/201477.2378.0576.9977.95248,985
9/10/201476.2577.9076.2577.69326,537
9/9/201476.5076.5075.6676.20157,921
9/8/201476.2976.9276.1176.79117,044
9/5/201476.3976.5875.6076.5287,759
9/4/201476.4777.2476.1776.42135,422
9/3/201476.6776.9676.3276.46260,106
9/2/201476.2077.3175.9076.57335,202
8/29/201475.4575.9475.3175.8898,713
8/28/201475.5275.9474.8875.43160,065
8/27/201477.0377.0375.6575.81196,820
8/26/201476.0076.7075.8376.64271,507
8/25/201476.0076.0775.6375.97251,444
8/22/201475.3776.2475.0675.57232,882
8/21/201474.6275.7373.9975.57229,995
8/20/201474.1974.7173.7974.52203,402
8/19/201474.1574.6673.9374.47115,870
8/18/201473.3574.2673.0674.17107,180
8/15/201473.8274.0572.4172.94127,729
8/14/201473.7674.1973.2673.3991,348
8/13/201473.2274.0572.9973.61152,835
8/12/201472.6473.3472.5072.86124,421
8/11/201473.4473.5172.6572.83253,482
8/8/201473.2873.3572.6873.18191,907
8/7/201474.0074.2272.8672.99242,333
8/6/201472.5573.7972.5373.75223,022
8/5/201472.7773.4872.2972.78187,692
8/4/201473.7573.8172.3973.03186,307
8/1/201474.9075.6073.1273.72369,925
7/31/201476.6276.8975.2275.25430,052
7/30/201476.5477.4776.1577.33287,993
7/29/201476.6077.0376.0876.14382,489
7/28/201476.9577.0676.0976.14518,266
7/25/201474.0977.4074.0176.83728,850
7/24/201472.5474.3572.5474.20479,069
7/23/201472.7572.9472.2172.48335,877
7/22/201473.6073.7372.5872.78192,226
7/21/201473.4773.7872.8173.11180,237
7/18/201473.0974.4372.8573.87195,253
7/17/201474.7674.7672.5872.77389,142
7/16/201476.4776.6474.7675.04407,695
7/15/201474.9576.1774.9576.07172,301
7/14/201476.0176.2975.0675.26114,625
7/11/201475.0875.6174.6475.39138,864
7/10/201474.8375.9174.6175.42164,104
7/9/201476.0276.7275.7576.04164,025
7/8/201477.0377.3375.6775.72270,847
7/7/201477.5677.6076.7977.28201,229
7/3/201477.8678.3476.6677.58118,313
7/2/201476.4277.0575.9176.10158,463
7/1/201476.0677.5676.0476.52340,380
6/30/201475.5975.8475.0675.76218,699
6/27/201475.9076.0675.3375.67190,224
6/26/201475.4076.0474.3275.96193,075
6/25/201474.8875.8273.8175.63177,512
6/24/201475.4676.3674.9474.99173,409
6/23/201475.8776.1775.1875.70150,497
6/20/201475.7576.7875.7475.94346,191
6/19/201476.0476.0474.8775.67208,321
6/18/201475.5276.1675.0375.99270,452
6/17/201474.4176.2774.0475.51394,848
6/16/201474.8774.8774.1774.51203,242
6/13/201475.4576.1674.9075.17152,676
6/12/201475.5276.0374.9775.29185,854
6/11/201476.1476.3175.4675.69152,906
6/10/201476.1076.6275.7376.55257,307
6/9/201475.1376.8175.1376.48269,089
6/6/201474.6775.5874.1775.13202,972
6/5/201473.5774.6873.3274.41224,166
6/4/201473.1573.8473.1573.60242,315
6/3/201472.1373.3772.0773.22349,527
6/2/201471.3072.5870.8372.38236,827
5/30/201471.2872.2171.0071.09223,000
5/29/201471.5871.6671.0471.36141,409
5/28/201471.8071.8071.0471.47222,316
5/27/201471.0272.0571.0271.87232,018
5/23/201470.6371.3570.4271.01150,908
5/22/201470.7171.2070.5570.62184,518
5/21/201470.6771.5770.5070.77352,274
5/20/201470.3870.3869.4870.10276,527
5/19/201468.9570.3668.9570.20255,309
5/16/201469.2569.3468.3769.04247,408
5/15/201468.7569.2567.3569.16439,999
5/14/201471.6471.6468.9269.21595,742
5/13/201473.2173.2171.8471.87179,886
5/12/201472.1473.4071.7473.08227,434
5/9/201470.9571.8670.2671.63616,562
5/8/201471.3172.0870.8670.98237,578
5/7/201471.0071.4769.9371.40299,790
5/6/201471.5471.8970.6870.78278,048
5/5/201471.8272.4671.5071.79271,018
5/2/201472.4574.0372.4172.79290,345
5/1/201472.5772.8171.7472.27225,904
4/30/201472.4072.6972.0072.57370,929
Trading Center