CYN: Historical Prices for CITY NATL CP

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	37.45	38.20	37.37	38.08	523,800	38.08
19-Nov-09	38.27	38.34	37.49	37.88	462,200	37.88
18-Nov-09	38.09	38.80	37.82	38.74	692,900	38.74
17-Nov-09	38.02	38.40	37.51	37.91	869,800	37.91
16-Nov-09	37.57	38.40	37.57	37.95	661,400	37.95
13-Nov-09	37.44	37.81	37.01	37.29	395,000	37.29
12-Nov-09	37.25	38.40	37.06	37.21	1,000,700	37.21
11-Nov-09	37.45	37.95	37.01	37.15	1,152,600	37.15
10-Nov-09	38.14	38.21	36.94	37.11	1,024,300	37.11
9-Nov-09	38.11	38.45	37.82	38.25	1,055,100	38.25
6-Nov-09	37.62	38.08	37.25	37.43	554,400	37.43
5-Nov-09	37.88	38.15	36.84	37.91	887,000	37.91
4-Nov-09	38.19	38.61	37.50	37.64	1,086,600	37.64
3-Nov-09	37.00	38.16	36.43	38.00	1,088,600	38.00
2-Nov-09	37.81	38.33	36.90	37.37	1,089,800	37.37
2-Nov-09	$ 0.10 Dividend
30-Oct-09	38.89	38.89	37.26	37.67	736,900	37.57
29-Oct-09	39.09	39.57	38.04	39.12	856,400	39.02
28-Oct-09	39.55	39.82	38.34	38.72	936,000	38.62
27-Oct-09	39.56	40.36	38.94	39.58	770,300	39.47
26-Oct-09	40.23	40.30	39.21	39.43	745,100	39.33
23-Oct-09	39.81	41.12	39.08	40.11	1,685,300	40.00
22-Oct-09	39.80	41.73	39.38	41.54	1,129,500	41.43
21-Oct-09	40.19	41.24	39.63	39.90	1,092,100	39.79
20-Oct-09	40.26	40.26	39.31	40.19	581,300	40.08
19-Oct-09	40.00	40.49	39.49	40.33	442,600	40.22
16-Oct-09	39.65	40.77	39.31	40.05	666,700	39.94
15-Oct-09	39.08	40.44	38.94	40.37	457,400	40.26
14-Oct-09	39.55	39.87	38.84	39.50	618,200	39.40
13-Oct-09	38.89	39.13	38.27	38.85	338,800	38.75
12-Oct-09	39.85	39.99	38.91	39.07	372,500	38.97
9-Oct-09	39.08	39.99	39.08	39.82	268,400	39.71
8-Oct-09	38.98	39.36	38.46	39.27	453,300	39.17
7-Oct-09	38.58	38.91	37.71	38.81	313,800	38.71
6-Oct-09	38.31	39.11	37.99	38.51	405,200	38.41
5-Oct-09	36.78	38.30	36.71	38.08	738,500	37.98
2-Oct-09	36.53	37.82	36.44	36.59	904,500	36.49
1-Oct-09	38.95	39.08	36.76	36.80	832,000	36.70
30-Sep-09	39.08	39.52	38.27	38.93	480,600	38.83
29-Sep-09	39.58	39.58	38.65	39.14	415,400	39.04
28-Sep-09	38.39	38.85	37.99	38.82	262,700	38.72
25-Sep-09	37.89	38.31	37.51	38.11	387,800	38.01
24-Sep-09	39.97	40.23	37.86	38.01	742,100	37.91
23-Sep-09	40.15	40.57	39.49	39.93	435,000	39.82
22-Sep-09	40.48	40.48	39.66	40.22	381,900	40.11
21-Sep-09	40.45	40.70	39.74	40.03	341,600	39.92
18-Sep-09	41.21	41.55	40.38	40.83	494,200	40.72
17-Sep-09	42.32	42.74	40.66	41.19	535,200	41.08
16-Sep-09	39.81	42.57	39.78	42.54	907,900	42.43
15-Sep-09	39.52	40.05	38.35	39.88	554,500	39.77
14-Sep-09	38.92	39.68	38.48	39.67	461,200	39.56
11-Sep-09	38.34	39.44	37.86	39.40	723,600	39.30
10-Sep-09	38.66	38.66	37.75	38.20	456,200	38.10
9-Sep-09	37.79	38.89	37.24	38.67	463,400	38.57
8-Sep-09	38.30	38.39	37.37	37.79	372,600	37.69
4-Sep-09	37.51	38.08	37.08	37.97	423,100	37.87
3-Sep-09	37.30	37.77	36.75	37.44	461,700	37.34
2-Sep-09	38.10	38.79	37.00	37.01	677,900	36.91
1-Sep-09	39.21	39.54	37.64	38.35	961,900	38.25
31-Aug-09	39.38	39.77	39.15	39.50	399,600	39.40
28-Aug-09	39.87	40.12	39.37	39.93	651,100	39.82
27-Aug-09	39.96	39.96	38.72	39.39	390,400	39.29
26-Aug-09	39.02	40.20	38.47	39.93	652,300	39.82
25-Aug-09	39.38	39.89	39.00	39.10	549,700	39.00
24-Aug-09	40.84	41.38	38.88	39.26	712,100	39.16
21-Aug-09	39.39	40.90	39.35	40.78	486,200	40.67
20-Aug-09	38.92	39.65	38.54	39.48	678,800	39.38
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions