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

Commercial National Financial Corp (OP: CNAF )

10.44 +0.04 (+0.38%)
Streaming Delayed Price Updated: 2:11 PM EDT, May 31, 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, 2016 20.00 20.25 19.79 19.80 3,570 -0.20(-1.00%)
Oct 28, 2016 20.00 20.00 20.00 20.00 200 -0.50(-2.44%)
Oct 25, 2016 20.50 20.50 20.50 0 +0.68(+3.43%)
Oct 24, 2016 19.85 19.85 19.75 19.82 1,781 -0.03(-0.15%)
Oct 21, 2016 19.85 19.90 19.85 19.85 800 +0.00(+0.00%)
Oct 20, 2016 19.83 19.85 19.83 19.85 600 +0.00(+0.00%)
Oct 19, 2016 19.85 19.85 19.85 19.85 746 +0.07(+0.35%)
Oct 18, 2016 19.80 19.80 19.78 19.78 900 +0.03(+0.15%)
Oct 17, 2016 19.75 19.75 19.75 19.75 100 -0.05(-0.25%)
Oct 14, 2016 19.80 19.80 19.80 19.80 564 -0.02(-0.12%)
Oct 13, 2016 19.90 19.90 19.81 19.82 559 -0.08(-0.39%)
Oct 12, 2016 19.90 19.90 19.90 19.90 273 +0.00(+0.00%)
Oct 11, 2016 19.90 19.90 19.70 19.90 2,147 +0.14(+0.71%)
Oct 10, 2016 19.77 19.77 19.76 19.76 315 +0.00(+0.00%)
Oct 07, 2016 20.00 20.00 19.76 19.76 2,750 -0.24(-1.20%)
Oct 06, 2016 19.80 20.00 19.80 20.00 1,076 +0.25(+1.27%)
Oct 05, 2016 19.75 19.75 19.75 19.75 1,907 +0.00(+0.00%)
Oct 04, 2016 19.70 19.75 19.70 19.75 1,400 +0.00(+0.00%)
Oct 03, 2016 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Sep 30, 2016 19.75 19.75 19.75 19.75 0 +0.00(+0.00%)
Sep 29, 2016 19.75 19.75 19.75 19.75 359 +0.05(+0.25%)
Sep 28, 2016 19.70 19.70 19.70 19.70 100 +0.00(+0.00%)
Sep 27, 2016 19.70 19.70 19.70 19.70 0 +0.00(+0.00%)
Sep 26, 2016 19.75 19.75 19.70 19.70 1,524 -0.05(-0.25%)
Sep 23, 2016 19.75 19.75 19.75 19.75 200 +0.00(+0.00%)
Sep 21, 2016 19.75 19.75 19.75 50 -0.10(-0.50%)
Sep 20, 2016 19.75 19.85 19.75 19.85 640 +0.10(+0.51%)
Sep 19, 2016 19.75 19.75 19.75 19.75 300 -0.10(-0.50%)
Sep 16, 2016 19.75 19.85 19.75 19.85 4,221 +0.10(+0.51%)
Sep 15, 2016 19.80 19.80 19.75 19.75 587 +0.00(+0.00%)
Sep 14, 2016 19.80 19.90 19.75 19.75 22,260 -0.05(-0.25%)
Sep 13, 2016 20.00 20.00 19.80 19.80 3,013 -0.10(-0.50%)
Sep 12, 2016 20.15 20.19 19.90 19.90 1,107 -0.25(-1.24%)
Sep 09, 2016 20.15 20.15 20.15 20.15 350 +0.00(+0.00%)
Sep 08, 2016 20.25 20.25 20.15 20.15 300 -0.20(-0.98%)
Sep 07, 2016 19.98 20.35 19.98 20.35 3,438 +0.50(+2.52%)
Sep 06, 2016 19.85 19.90 19.85 19.85 5,152 +0.00(+0.00%)
Sep 02, 2016 19.85 19.85 19.85 0 -0.10(-0.50%)
Sep 01, 2016 19.90 19.95 19.89 19.95 1,200 +0.25(+1.27%)
Aug 31, 2016 19.75 19.90 19.70 19.70 4,665 -0.05(-0.25%)
Aug 30, 2016 19.75 19.75 19.75 19.75 1,000 -0.23(-1.15%)
Aug 29, 2016 19.75 19.98 19.75 19.98 400 +0.23(+1.16%)
Aug 26, 2016 19.75 19.75 19.75 19.75 122 -0.25(-1.25%)
Aug 25, 2016 19.55 20.00 19.55 20.00 8,250 +0.45(+2.30%)
Aug 24, 2016 19.55 19.55 19.55 19.55 3,412 -0.25(-1.26%)
Aug 23, 2016 19.58 19.80 19.58 19.80 9,724 +0.00(+0.00%)
Aug 22, 2016 19.60 19.80 19.55 19.80 7,771 -0.30(-1.49%)
Aug 19, 2016 19.62 20.10 19.60 20.10 13,086 +0.42(+2.13%)
Aug 18, 2016 19.80 20.10 19.66 19.68 5,590 -0.07(-0.35%)
Aug 17, 2016 19.77 19.80 19.62 19.75 11,967 +0.05(+0.25%)
Aug 16, 2016 19.80 19.85 19.60 19.70 3,460 -0.15(-0.76%)
Aug 15, 2016 19.99 19.99 19.85 19.85 4,685 -0.10(-0.50%)
Aug 12, 2016 19.95 19.95 19.95 19.95 1,200 -0.04(-0.20%)
Aug 11, 2016 20.00 20.00 19.99 19.99 1,011 -0.06(-0.29%)
Aug 10, 2016 20.10 20.10 20.00 20.05 10,660 -0.05(-0.25%)
Aug 09, 2016 20.12 20.12 20.10 20.10 520 -0.05(-0.25%)
Aug 08, 2016 20.15 20.15 20.14 20.15 2,569 +0.00(+0.00%)
Aug 05, 2016 20.15 20.15 20.09 20.15 15,515 -0.10(-0.49%)
Aug 04, 2016 20.25 20.25 20.25 20.25 409 -0.05(-0.24%)
Aug 03, 2016 20.30 20.30 20.30 20.30 591 -0.20(-0.98%)
Aug 02, 2016 20.50 20.50 20.50 20.50 500 +0.00(+0.00%)
Aug 01, 2016 20.11 20.50 20.11 20.50 1,054 -0.30(-1.44%)
Jul 29, 2016 20.18 20.80 20.11 20.80 3,819 -0.09(-0.43%)
Jul 28, 2016 20.75 20.89 20.75 20.89 1,442 +0.14(+0.67%)
Jul 27, 2016 20.66 20.75 20.66 20.75 3,023 +0.01(+0.05%)
Jul 25, 2016 20.74 20.74 20.74 36 +0.19(+0.92%)
Jul 22, 2016 20.55 20.55 20.55 20.55 500 +0.04(+0.20%)
Jul 21, 2016 20.44 20.51 20.44 20.51 1,500 +0.07(+0.34%)
Jul 20, 2016 20.14 20.44 20.11 20.44 3,245 +0.33(+1.64%)
Jul 19, 2016 20.14 20.15 20.11 20.11 2,052 +0.00(+0.00%)
Jul 18, 2016 20.15 20.16 20.11 20.11 1,591 +0.01(+0.05%)
Jul 15, 2016 20.17 20.17 20.01 20.10 16,023 -0.15(-0.74%)
Jul 14, 2016 20.25 20.25 20.24 20.25 3,414 -0.25(-1.22%)
Jul 13, 2016 20.25 20.50 20.17 20.50 6,902 +0.06(+0.29%)
Jul 12, 2016 20.44 20.44 20.44 20.44 218 -0.28(-1.35%)
Jul 11, 2016 20.72 20.72 20.72 20.72 500 +0.57(+2.83%)
Jul 08, 2016 20.15 20.15 20.15 20.15 622 +0.04(+0.20%)
Jul 07, 2016 20.09 20.11 20.03 20.11 1,521 +0.08(+0.40%)
Jul 05, 2016 20.50 20.50 20.03 20.03 800 -0.47(-2.29%)
Jun 30, 2016 20.50 20.50 20.50 0 +0.00(+0.00%)
Jun 29, 2016 20.14 20.50 20.02 20.50 1,691 -0.23(-1.11%)
Jun 28, 2016 20.15 20.73 20.06 20.73 1,393 +0.61(+3.03%)
Jun 27, 2016 20.24 20.24 20.10 20.12 1,519 -0.12(-0.59%)
Jun 24, 2016 20.30 20.30 20.24 20.24 814 -0.26(-1.27%)
Jun 23, 2016 20.50 20.50 20.50 20.50 510 -0.10(-0.49%)
Jun 22, 2016 20.17 20.60 20.15 20.60 2,042 +0.43(+2.13%)
Jun 21, 2016 20.27 20.40 20.17 20.17 1,682 -0.13(-0.64%)
Jun 17, 2016 20.30 20.30 20.30 0 +0.04(+0.20%)
Jun 16, 2016 20.26 20.26 20.26 20.26 1,071 -0.24(-1.17%)
Jun 15, 2016 20.55 20.55 20.50 20.50 540 -0.23(-1.11%)
Jun 13, 2016 20.73 20.73 20.73 50 -0.37(-1.75%)
Jun 10, 2016 21.07 21.10 20.57 21.10 899 +0.03(+0.14%)
Jun 09, 2016 21.12 21.12 21.07 21.07 893 -1.08(-4.88%)
Jun 07, 2016 22.15 22.15 22.15 26 +0.15(+0.68%)
Jun 06, 2016 21.90 22.00 21.90 22.00 1,126 +0.00(+0.00%)
Jun 03, 2016 21.25 22.00 21.00 22.00 2,836 +1.00(+4.76%)
Jun 02, 2016 21.25 21.25 21.00 21.00 633 -0.25(-1.18%)
May 31, 2016 21.25 21.25 21.25 0 +0.25(+1.19%)
May 27, 2016 21.00 21.00 21.00 0 -0.05(-0.24%)
May 23, 2016 21.05 21.05 21.05 0 -0.70(-3.22%)
May 20, 2016 21.75 21.75 21.75 21.75 507 +0.00(+0.00%)
May 19, 2016 21.75 21.75 21.75 21.75 514 +0.00(+0.00%)
May 18, 2016 21.00 21.75 21.00 21.75 300 +0.75(+3.57%)
May 12, 2016 21.00 21.00 21.00 0 +0.65(+3.19%)
May 09, 2016 20.35 20.35 20.35 1 -0.65(-3.10%)
May 04, 2016 21.00 21.00 21.00 0 +0.00(+0.00%)
May 03, 2016 21.00 21.00 21.00 21.00 800 +0.00(+0.00%)
May 02, 2016 20.90 21.00 20.35 21.00 2,725 +0.00(+0.00%)
Apr 29, 2016 21.00 21.00 21.00 21.00 3,412 +0.50(+2.44%)
Apr 22, 2016 20.50 20.50 20.50 1 -0.50(-2.38%)
Apr 21, 2016 20.99 21.00 20.99 21.00 1,600 +0.10(+0.48%)
Apr 20, 2016 20.90 20.90 20.90 20.90 306 +0.75(+3.72%)
Apr 18, 2016 20.15 20.15 20.15 3 -0.79(-3.77%)
Apr 15, 2016 20.93 20.94 20.93 20.94 722 +0.84(+4.18%)
Apr 14, 2016 20.50 20.50 20.10 20.10 4,060 -0.05(-0.25%)
Apr 13, 2016 20.15 20.15 20.15 20.15 300 +0.06(+0.30%)
Apr 06, 2016 20.09 20.09 20.09 55 +0.00(+0.00%)
Apr 05, 2016 20.09 20.09 20.09 20.09 2,006 +0.01(+0.05%)
Apr 04, 2016 20.08 20.08 20.08 20.08 192 -0.92(-4.38%)
Mar 30, 2016 21.00 21.00 21.00 0 +0.95(+4.74%)
Mar 29, 2016 20.15 20.15 20.05 20.05 202 -0.20(-0.99%)
Mar 24, 2016 20.25 20.25 20.25 0 +0.03(+0.17%)
Mar 23, 2016 21.00 21.00 20.10 20.22 1,550 -0.28(-1.39%)
Mar 22, 2016 20.03 20.50 20.03 20.50 445 -0.30(-1.44%)
Mar 21, 2016 20.80 20.80 20.80 20.80 200 +0.30(+1.46%)
Mar 18, 2016 20.75 20.75 20.50 20.50 500 -0.50(-2.38%)
Mar 17, 2016 21.00 21.00 21.00 21.00 3,297 +0.25(+1.20%)
Mar 15, 2016 20.75 20.75 20.75 0 -0.25(-1.19%)
Mar 14, 2016 21.00 21.00 20.98 21.00 2,400 +0.00(+0.00%)
Mar 11, 2016 20.99 21.00 20.99 21.00 8,329 +0.01(+0.05%)
Mar 10, 2016 20.99 20.99 20.99 20.99 579 +0.29(+1.40%)
Mar 09, 2016 20.70 20.70 20.70 20.70 301 -0.05(-0.24%)
Mar 04, 2016 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 03, 2016 20.49 20.75 20.49 20.75 477 +0.26(+1.27%)
Mar 01, 2016 20.49 20.49 20.49 0 +0.09(+0.44%)
Feb 29, 2016 19.50 20.40 19.50 20.40 460 -0.10(-0.49%)
Feb 25, 2016 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 24, 2016 20.50 20.50 20.50 20.50 2,740 +0.30(+1.49%)
Feb 23, 2016 20.30 20.30 20.20 20.20 822 -0.10(-0.49%)
Feb 22, 2016 20.60 20.60 20.30 20.30 3,311 -0.30(-1.46%)
Feb 19, 2016 20.40 20.60 20.40 20.60 600 +0.00(+0.00%)
Feb 18, 2016 20.60 20.60 20.60 20.60 2,133 +0.00(+0.00%)
Feb 17, 2016 20.60 20.60 20.60 20.60 180 +0.20(+0.98%)
Feb 16, 2016 20.39 20.40 20.39 20.40 314 +0.33(+1.64%)
Feb 12, 2016 20.07 20.07 20.07 0 -0.43(-2.10%)
Feb 11, 2016 20.50 20.50 20.40 20.50 1,352 -0.25(-1.20%)
Feb 10, 2016 20.75 20.85 20.75 20.75 900 +0.25(+1.22%)
Feb 08, 2016 20.50 20.50 20.50 98 -0.24(-1.15%)
Feb 03, 2016 20.74 20.74 20.74 0 -0.76(-3.54%)
Feb 02, 2016 21.25 21.50 21.25 21.50 600 +0.50(+2.38%)
Feb 01, 2016 21.25 21.25 21.00 21.00 300 +0.00(+0.00%)
Jan 29, 2016 21.00 21.00 20.80 21.00 430 -0.20(-0.94%)
Jan 27, 2016 21.20 21.20 21.20 0 +0.35(+1.68%)
Jan 25, 2016 20.85 20.85 20.85 98 -0.65(-3.02%)
Jan 22, 2016 21.50 21.50 21.50 21.50 150 +0.50(+2.38%)
Jan 19, 2016 21.00 21.00 21.00 0 -0.05(-0.24%)
Jan 15, 2016 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 12, 2016 21.05 21.05 21.05 0 -1.00(-4.54%)
Jan 08, 2016 22.05 22.05 22.05 0 +0.55(+2.56%)
Jan 07, 2016 21.33 21.50 21.05 21.50 440 -0.55(-2.49%)
Jan 06, 2016 21.30 22.05 21.30 22.05 750 +0.30(+1.38%)
Jan 04, 2016 21.75 21.75 21.75 0 -0.25(-1.14%)
Dec 29, 2015 22.00 22.00 22.00 0 +0.75(+3.53%)
Dec 21, 2015 21.25 21.25 21.25 0 -1.15(-5.13%)
Dec 17, 2015 22.40 22.40 22.40 11 +0.50(+2.28%)
Dec 15, 2015 21.90 21.90 21.90 105 -0.10(-0.45%)
Dec 14, 2015 21.50 22.00 21.25 22.00 4,000 -0.20(-0.91%)
Dec 10, 2015 22.20 22.20 22.20 79 -0.60(-2.63%)
Dec 09, 2015 23.30 23.30 22.80 22.80 1,500 -0.70(-2.98%)
Dec 08, 2015 23.50 23.50 23.50 23.50 1,200 +0.00(+0.00%)
Dec 07, 2015 23.51 23.51 23.50 23.50 3,501 -0.40(-1.67%)
Dec 04, 2015 23.60 23.90 23.60 23.90 2,113 +0.40(+1.70%)
Dec 01, 2015 23.50 23.50 23.50 0 -0.01(-0.04%)
Nov 24, 2015 23.51 23.51 23.51 0 -0.39(-1.63%)
Nov 23, 2015 23.90 23.90 23.90 23.90 550 -0.05(-0.21%)
Nov 20, 2015 23.95 23.95 23.75 23.95 1,500 +0.55(+2.35%)
Nov 19, 2015 23.40 23.40 23.40 23.40 500 +0.00(+0.00%)
Nov 18, 2015 23.40 23.40 23.40 23.40 100 -0.10(-0.43%)
Nov 17, 2015 23.55 23.55 23.50 23.50 1,400 -0.25(-1.05%)
Nov 16, 2015 23.85 23.85 23.55 23.75 1,180 -0.15(-0.63%)
Nov 13, 2015 23.90 23.90 23.90 23.90 781 -0.10(-0.42%)
Nov 10, 2015 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 06, 2015 24.00 24.00 24.00 0 +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.