Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial National Financial Corp (OP: CNAF )

10.40 +0.35 (+3.48%)
Streaming Delayed Price Updated: 12:14 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 20.32 21.00 20.32 21.00 557 -0.34(-1.59%)
Oct 29, 2013 21.34 21.34 21.34 0 +1.04(+5.12%)
Oct 24, 2013 20.30 20.30 20.30 0 +0.05(+0.25%)
Oct 23, 2013 20.45 20.50 20.25 20.25 4,000 -0.75(-3.57%)
Oct 21, 2013 21.00 21.00 21.00 0 -0.55(-2.55%)
Oct 18, 2013 21.52 21.74 21.52 21.55 1,200 +0.05(+0.23%)
Oct 15, 2013 21.50 21.50 21.50 0 +0.20(+0.94%)
Oct 11, 2013 21.30 21.30 21.30 0 +0.25(+1.19%)
Oct 07, 2013 21.05 21.05 21.05 0 +0.60(+2.93%)
Oct 04, 2013 20.80 20.80 20.39 20.45 10,200 -0.25(-1.21%)
Oct 03, 2013 20.70 20.70 20.70 20.70 400 -0.30(-1.43%)
Oct 02, 2013 21.00 21.00 21.00 21.00 950 -0.10(-0.47%)
Sep 30, 2013 21.10 21.10 21.10 0 +0.10(+0.48%)
Sep 23, 2013 21.00 21.00 21.00 21.00 0 +0.20(+0.96%)
Sep 20, 2013 20.80 20.80 20.80 20.80 100 -1.05(-4.81%)
Sep 17, 2013 21.85 21.85 21.85 0 +1.35(+6.59%)
Sep 16, 2013 21.25 21.25 20.50 20.50 1,000 -1.40(-6.39%)
Sep 10, 2013 21.90 21.90 21.90 0 -0.10(-0.45%)
Sep 06, 2013 22.00 22.00 22.00 0 +0.75(+3.53%)
Sep 03, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 30, 2013 21.25 21.25 21.25 21.25 200 +0.35(+1.67%)
Aug 26, 2013 20.90 20.90 20.90 0 -1.05(-4.78%)
Aug 21, 2013 21.95 21.95 21.95 0 +1.20(+5.78%)
Aug 20, 2013 20.75 20.75 20.75 20.75 400 -0.45(-2.12%)
Aug 19, 2013 20.76 21.20 20.75 21.20 1,951 +0.45(+2.17%)
Aug 15, 2013 20.75 20.75 20.75 0 -1.00(-4.60%)
Aug 09, 2013 21.75 21.75 21.75 21.75 0 +0.75(+3.57%)
Aug 07, 2013 21.00 21.00 21.00 0 +0.01(+0.05%)
Aug 06, 2013 20.81 20.99 20.81 20.99 260 -0.01(-0.05%)
Aug 05, 2013 20.75 21.00 20.75 21.00 1,288 -0.35(-1.64%)
Jul 31, 2013 21.35 21.35 21.35 0 +0.35(+1.67%)
Jul 30, 2013 21.62 21.62 20.75 21.00 2,650 -0.50(-2.33%)
Jul 29, 2013 21.50 21.50 21.50 21.50 200 +0.40(+1.90%)
Jul 25, 2013 21.10 21.10 21.10 0 +0.05(+0.24%)
Jul 24, 2013 21.15 21.15 21.05 21.05 600 -0.45(-2.09%)
Jul 22, 2013 21.50 21.50 21.50 21.50 0 -0.29(-1.33%)
Jul 19, 2013 21.79 21.79 21.79 21.79 100 +0.39(+1.82%)
Jul 18, 2013 21.40 21.40 21.40 21.40 100 +0.00(+0.00%)
Jul 15, 2013 21.40 21.40 21.40 21.40 0 +0.15(+0.71%)
Jul 12, 2013 21.25 21.39 21.25 21.25 1,100 +0.00(+0.00%)
Jul 11, 2013 21.25 21.25 21.25 21.25 100 +0.00(+0.00%)
Jul 02, 2013 21.25 21.25 21.25 0 -0.19(-0.89%)
Jul 01, 2013 21.44 21.44 21.44 21.44 100 -0.06(-0.28%)
Jun 28, 2013 21.50 21.50 21.50 21.50 1,760 +0.00(+0.00%)
Jun 27, 2013 21.50 21.50 21.50 21.50 100 -0.10(-0.46%)
Jun 26, 2013 21.60 21.60 21.60 21.60 100 -0.50(-2.26%)
Jun 25, 2013 21.77 22.10 21.77 22.10 3,984 +0.55(+2.55%)
Jun 19, 2013 21.55 21.55 21.55 21.55 0 -0.05(-0.23%)
Jun 18, 2013 21.25 22.10 21.25 21.60 1,225 -0.40(-1.82%)
Jun 17, 2013 22.10 22.10 21.77 22.00 8,185 +0.00(+0.00%)
Jun 14, 2013 22.05 22.10 22.00 22.00 1,140 +0.00(+0.00%)
Jun 13, 2013 22.00 22.00 22.00 22.00 5,000 +0.00(+0.00%)
Jun 12, 2013 22.00 22.00 22.00 22.00 4,800 +0.00(+0.00%)
Jun 11, 2013 22.00 22.10 22.00 22.00 1,798 -0.01(-0.05%)
Jun 07, 2013 22.01 22.01 22.01 0 -0.09(-0.41%)
Jun 05, 2013 22.10 22.10 22.10 0 +0.10(+0.45%)
May 30, 2013 22.00 22.00 22.00 0 -0.10(-0.45%)
May 29, 2013 23.75 23.75 22.00 22.10 2,904 +0.00(+0.00%)
May 28, 2013 21.75 22.10 21.75 22.10 3,715 +0.20(+0.91%)
May 24, 2013 22.00 22.00 21.90 21.90 2,356 -0.20(-0.90%)
May 23, 2013 22.00 22.10 22.00 22.10 2,100 -0.15(-0.67%)
May 22, 2013 21.90 22.25 21.90 22.25 300 +0.00(+0.00%)
May 21, 2013 21.90 22.25 21.90 22.25 2,732 +0.45(+2.06%)
May 20, 2013 22.12 22.12 21.80 21.80 22,747 -0.35(-1.58%)
May 17, 2013 22.12 22.25 22.12 22.15 1,400 +0.03(+0.14%)
May 16, 2013 22.12 22.12 22.12 22.12 200 +0.01(+0.05%)
May 15, 2013 22.60 22.60 22.11 22.11 2,300 -0.68(-2.98%)
May 08, 2013 22.79 22.79 22.79 22.79 0 -0.21(-0.91%)
May 07, 2013 23.00 23.05 23.00 23.00 8,100 +0.25(+1.10%)
May 06, 2013 22.75 22.75 22.75 22.75 1,019 -0.25(-1.09%)
May 03, 2013 22.75 23.00 22.40 23.00 3,900 -0.23(-0.99%)
May 02, 2013 23.25 23.25 23.00 23.23 5,015 +0.03(+0.13%)
May 01, 2013 23.20 23.20 23.20 23.20 100 +0.20(+0.87%)
Apr 30, 2013 23.25 23.23 22.75 23.00 6,855 -0.23(-0.99%)
Apr 29, 2013 23.25 23.25 23.23 23.23 5,401 -0.26(-1.11%)
Apr 17, 2013 23.49 23.49 23.49 23.49 0 +0.26(+1.12%)
Apr 15, 2013 23.23 23.23 23.23 0 -0.02(-0.09%)
Apr 12, 2013 23.50 23.50 23.25 23.25 2,120 +0.00(+0.00%)
Apr 10, 2013 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 09, 2013 23.25 23.25 23.25 23.25 350 +0.00(+0.00%)
Apr 08, 2013 23.50 23.50 23.25 23.25 2,922 +0.00(+0.00%)
Apr 05, 2013 23.25 23.25 23.25 23.25 100 +0.00(+0.00%)
Apr 04, 2013 23.27 23.27 23.25 23.25 865 +0.00(+0.00%)
Apr 01, 2013 23.25 23.25 23.25 0 -0.25(-1.06%)
Mar 28, 2013 23.50 23.50 23.50 23.50 100 -0.01(-0.04%)
Mar 27, 2013 23.51 23.51 23.51 23.51 417 -0.49(-2.04%)
Mar 26, 2013 24.05 24.05 24.00 24.00 578 +0.00(+0.00%)
Mar 25, 2013 24.00 24.00 24.00 24.00 200 +0.00(+0.00%)
Mar 18, 2013 24.00 24.00 24.00 0 +0.03(+0.13%)
Mar 08, 2013 23.97 23.97 23.97 0 +0.17(+0.71%)
Mar 07, 2013 23.80 23.80 23.75 23.80 1,200 -0.45(-1.86%)
Mar 05, 2013 24.25 24.25 24.25 0 +0.45(+1.89%)
Mar 04, 2013 24.00 24.00 23.80 23.80 2,961 +0.05(+0.21%)
Mar 01, 2013 23.25 23.75 23.25 23.75 750 +0.50(+2.15%)
Feb 28, 2013 23.25 23.80 23.25 23.25 2,100 -0.61(-2.56%)
Feb 26, 2013 23.86 23.86 23.86 23.86 0 +0.36(+1.53%)
Feb 25, 2013 22.00 23.50 22.00 23.50 6,225 +1.55(+7.06%)
Feb 22, 2013 21.95 22.00 21.95 21.95 2,688 +0.10(+0.46%)
Feb 21, 2013 21.85 21.85 21.75 21.85 2,324 +0.00(+0.00%)
Feb 20, 2013 21.84 21.85 21.84 21.85 1,034 +0.15(+0.69%)
Feb 19, 2013 21.70 21.78 21.55 21.70 3,196 +0.20(+0.93%)
Feb 13, 2013 21.50 21.50 21.50 0 -0.10(-0.46%)
Feb 12, 2013 21.60 21.60 21.60 21.60 2,000 +0.35(+1.65%)
Feb 07, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 06, 2013 21.35 21.35 21.25 21.25 700 +0.00(+0.00%)
Feb 04, 2013 21.40 21.40 21.25 21.25 1,600 +0.00(+0.00%)
Feb 01, 2013 21.75 21.75 20.65 21.25 5,662 +0.25(+1.19%)
Jan 29, 2013 21.00 21.00 21.00 0 -0.78(-3.58%)
Jan 28, 2013 21.25 21.78 21.25 21.78 1,033 +0.78(+3.71%)
Jan 25, 2013 21.00 21.00 21.00 21.00 300 +0.00(+0.00%)
Jan 24, 2013 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Jan 23, 2013 21.00 21.00 21.00 21.00 700 +0.00(+0.00%)
Jan 22, 2013 20.80 21.00 20.80 21.00 9,715 +0.20(+0.96%)
Jan 18, 2013 20.80 20.81 20.80 20.80 1,600 +0.00(+0.00%)
Jan 17, 2013 20.92 20.92 20.80 20.80 200 -0.80(-3.70%)
Jan 16, 2013 21.50 21.60 21.50 21.60 1,038 +0.60(+2.86%)
Jan 15, 2013 20.80 21.00 20.76 21.00 1,600 +0.00(+0.00%)
Jan 14, 2013 21.20 21.20 20.70 21.00 600 -1.20(-5.41%)
Jan 12, 2013 21.29 22.20 21.29 22.20 500 +0.00(+0.00%)
Jan 11, 2013 21.29 22.20 21.29 22.20 500 +1.50(+7.25%)
Jan 10, 2013 20.70 20.70 20.70 20.70 100 -0.30(-1.43%)
Jan 09, 2013 21.00 21.00 21.00 21.00 2,080 +1.00(+5.00%)
Jan 07, 2013 20.00 20.00 20.00 0 +0.48(+2.46%)
Jan 03, 2013 19.52 19.52 19.52 19.52 0 +0.04(+0.21%)
Jan 02, 2013 19.48 19.50 19.48 19.48 530 -0.02(-0.10%)
Dec 31, 2012 19.70 19.80 19.16 19.50 15,405 -0.25(-1.27%)
Dec 28, 2012 19.90 19.90 19.75 19.75 17,140 -0.15(-0.75%)
Dec 27, 2012 20.00 20.00 19.85 19.90 7,866 -0.25(-1.24%)
Dec 26, 2012 20.18 20.18 20.00 20.15 2,300 -0.06(-0.30%)
Dec 24, 2012 20.25 20.25 20.21 20.21 2,000 -0.37(-1.80%)
Dec 21, 2012 20.25 20.59 20.21 20.58 5,379 +0.28(+1.38%)
Dec 20, 2012 20.40 20.40 20.30 20.30 1,700 -0.20(-0.98%)
Dec 19, 2012 20.90 21.00 20.50 20.50 10,228 -0.40(-1.91%)
Dec 18, 2012 20.72 20.91 20.40 20.90 18,299 +0.10(+0.48%)
Dec 17, 2012 20.75 20.85 20.75 20.80 1,950 +0.05(+0.24%)
Dec 14, 2012 21.00 21.00 20.50 20.75 5,484 +0.15(+0.73%)
Dec 13, 2012 21.10 21.10 20.60 20.60 1,400 -0.90(-4.19%)
Dec 12, 2012 21.00 22.00 21.00 21.50 4,200 +0.25(+1.18%)
Dec 11, 2012 21.51 21.51 20.10 21.25 5,400 -0.25(-1.16%)
Dec 10, 2012 22.60 22.60 21.50 21.50 500 -1.10(-4.87%)
Dec 07, 2012 22.64 22.75 22.60 22.60 14,064 +0.35(+1.57%)
Dec 05, 2012 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Dec 04, 2012 22.05 22.25 21.55 22.25 4,148 -0.30(-1.33%)
Nov 29, 2012 22.55 22.55 22.55 22.55 0 -0.30(-1.31%)
Nov 28, 2012 22.70 23.50 22.44 22.85 1,450 -1.05(-4.39%)
Nov 27, 2012 23.90 23.90 23.90 23.90 100 +0.15(+0.63%)
Nov 26, 2012 23.80 23.93 23.75 23.75 3,150 +0.00(+0.00%)
Nov 24, 2012 23.93 23.93 23.25 23.75 3,060 +0.00(+0.00%)
Nov 23, 2012 23.93 23.93 23.25 23.75 3,060 -0.15(-0.63%)
Nov 21, 2012 22.80 24.48 22.80 23.90 3,449 +1.40(+6.22%)
Nov 20, 2012 22.10 22.50 22.10 22.50 1,650 +0.00(+0.00%)
Nov 16, 2012 22.50 22.50 22.50 0 +0.50(+2.27%)
Nov 15, 2012 22.00 22.00 22.00 22.00 100 +0.50(+2.33%)
Nov 13, 2012 21.50 21.50 21.50 0 -0.19(-0.88%)
Nov 12, 2012 21.55 21.69 20.55 21.69 1,625 +0.09(+0.42%)
Nov 08, 2012 21.60 21.60 21.60 21.60 0 +0.20(+0.93%)
Nov 07, 2012 21.17 21.40 20.75 21.40 4,225 -0.35(-1.61%)
Nov 05, 2012 21.75 21.75 21.75 0 +0.25(+1.16%)
Nov 02, 2012 21.50 21.50 21.05 21.50 525 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.