| CITY NATIONAL CORPORATION Add to My Watchlist | (NYSE: CYN) |
| CITY NATIONAL | 47.00 | -0.20 (-0.42%) | 58,719 |
| Historical Data for CYN |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 47.34 | 47.68 | 46.94 | 488,441 | 47.20 | +0.48 +1.03% |
| 02/08/10 | 47.68 | 47.68 | 46.72 | 383,434 | 46.72 | -0.81 -1.70% |
| 02/05/10 | 47.61 | 48.29 | 46.65 | 1,129,453 | 47.53 | 0.00 0.00% |
| 02/04/10 | 48.45 | 48.57 | 47.52 | 1,411,293 | 47.53 | -1.35 -2.76% |
| 02/03/10 | 49.46 | 49.50 | 48.09 | 604,025 | 48.88 | -0.83 -1.67% |
| 02/02/10 | 49.87 | 50.06 | 49.30 | 397,689 | 49.71 | -0.40 -0.80% |
| 02/01/10 | 49.80 | 50.44 | 49.55 | 487,934 | 50.11 | +0.72 +1.46% |
| 01/29/10 | 49.87 | 51.34 | 49.31 | 805,674 | 49.39 | -0.62 -1.24% |
| 01/28/10 | 50.53 | 50.88 | 50.01 | 707,055 | 50.01 | -0.19 -0.38% |
| 01/27/10 | 50.07 | 50.76 | 49.57 | 1,081,998 | 50.20 | +0.07 +0.14% |
| 01/26/10 | 50.25 | 51.71 | 49.84 | 758,857 | 50.13 | -0.37 -0.73% |
| 01/25/10 | 50.79 | 51.22 | 49.37 | 487,592 | 50.50 | +0.20 +0.40% |
| 01/22/10 | 51.25 | 52.87 | 50.05 | 993,035 | 50.30 | -1.13 -2.20% |
| 01/21/10 | 49.67 | 52.70 | 49.67 | 987,360 | 51.43 | +1.70 +3.42% |
| 01/20/10 | 48.96 | 50.28 | 48.69 | 729,749 | 49.73 | +0.46 +0.93% |
| 01/19/10 | 48.02 | 49.36 | 47.92 | 425,941 | 49.27 | +1.26 +2.62% |
| 01/18/10 | 48.01 | 48.01 | 48.01 | 0 | 48.01 | 0.00 0.00% |
| 01/15/10 | 48.92 | 49.17 | 47.97 | 338,518 | 48.01 | -1.04 -2.12% |
| 01/14/10 | 48.02 | 49.16 | 48.02 | 289,827 | 49.05 | +0.66 +1.36% |
| 01/13/10 | 48.39 | 48.76 | 47.87 | 288,570 | 48.39 | +0.44 +0.92% |
| 01/12/10 | 47.67 | 48.44 | 47.23 | 363,531 | 47.95 | -0.05 -0.10% |
| 01/11/10 | 48.43 | 48.96 | 47.80 | 383,571 | 48.00 | -0.26 -0.54% |
| 01/08/10 | 48.03 | 48.42 | 47.72 | 526,984 | 48.26 | -0.11 -0.23% |
| 01/07/10 | 45.60 | 48.68 | 45.60 | 941,521 | 48.37 | +2.39 +5.20% |
| 01/06/10 | 45.91 | 46.43 | 45.77 | 689,998 | 45.98 | +0.17 +0.37% |
| 01/05/10 | 45.95 | 46.24 | 45.26 | 514,413 | 45.81 | -0.17 -0.37% |
| 01/04/10 | 45.92 | 46.45 | 45.66 | 517,348 | 45.98 | +0.38 +0.83% |
| 01/01/10 | 45.60 | 45.60 | 45.60 | 0 | 45.60 | 0.00 0.00% |
| 12/31/09 | 46.22 | 46.22 | 45.60 | 473,817 | 45.60 | -0.40 -0.87% |
| 12/30/09 | 46.87 | 47.04 | 45.83 | 482,188 | 46.00 | -1.25 -2.65% |
| 12/29/09 | 47.08 | 47.39 | 46.87 | 292,861 | 47.25 | +0.15 +0.32% |
| 12/28/09 | 46.75 | 47.34 | 46.52 | 712,948 | 47.10 | +0.30 +0.64% |
| 12/25/09 | 46.55 | 46.90 | 46.52 | 378,034 | 46.80 | 0.00 0.00% |
| 12/24/09 | 46.55 | 46.90 | 46.52 | 378,034 | 46.80 | +0.42 +0.91% |
| 12/23/09 | 46.50 | 46.72 | 46.01 | 596,263 | 46.38 | +0.32 +0.69% |
| 12/22/09 | 46.78 | 46.95 | 45.74 | 1,338,174 | 46.06 | -1.26 -2.66% |
| 12/21/09 | 43.49 | 47.52 | 43.26 | 2,816,834 | 47.32 | +6.23 +15.16% |
| 12/18/09 | 40.59 | 41.27 | 40.44 | 542,301 | 41.09 | +0.74 +1.83% |
| 12/17/09 | 40.11 | 41.17 | 40.11 | 452,634 | 40.35 | -0.57 -1.39% |
| 12/16/09 | 41.13 | 41.22 | 40.51 | 700,197 | 40.92 | -0.02 -0.05% |
| 12/15/09 | 40.48 | 41.54 | 40.48 | 1,061,289 | 40.94 | -0.16 -0.39% |
| 12/14/09 | 40.25 | 41.27 | 40.24 | 649,558 | 41.10 | +1.25 +3.14% |
| 12/11/09 | 40.13 | 40.13 | 39.70 | 539,312 | 39.85 | -0.10 -0.25% |
| 12/10/09 | 40.54 | 40.54 | 39.83 | 618,733 | 39.95 | -0.38 -0.94% |
| 12/09/09 | 40.71 | 40.71 | 40.13 | 293,320 | 40.33 | -0.39 -0.96% |
| 12/08/09 | 40.34 | 40.96 | 40.12 | 552,480 | 40.72 | +0.14 +0.34% |
| 12/07/09 | 40.34 | 40.87 | 40.08 | 1,110,277 | 40.58 | +0.24 +0.59% |
| 12/04/09 | 39.35 | 40.35 | 39.28 | 729,176 | 40.34 | +1.49 +3.84% |
| 12/03/09 | 39.72 | 40.58 | 38.77 | 421,044 | 38.85 | -0.72 -1.82% |
| 12/02/09 | 39.53 | 39.81 | 39.20 | 654,809 | 39.57 | +0.11 +0.28% |
| \/ Download Data To Spreadsheet | ||||||
