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 30, 2018 22.20 22.20 22.20 0 +0.10(+0.45%)
Oct 29, 2018 22.25 22.25 22.00 22.10 7,900 +0.10(+0.45%)
Oct 26, 2018 22.68 22.68 22.00 22.00 1,300 -1.35(-5.78%)
Oct 25, 2018 23.35 23.35 23.35 72 +0.00(+0.00%)
Oct 24, 2018 23.10 23.35 22.25 23.35 4,750 +0.20(+0.86%)
Oct 23, 2018 23.15 23.15 23.15 23.15 1,013 +0.00(+0.00%)
Oct 22, 2018 23.35 23.35 23.15 23.15 315 -0.75(-3.14%)
Oct 18, 2018 23.90 23.90 23.90 0 +0.75(+3.24%)
Oct 17, 2018 23.17 23.17 23.15 23.15 1,635 -0.55(-2.32%)
Oct 16, 2018 23.70 23.70 23.70 23.70 700 +0.55(+2.38%)
Oct 12, 2018 23.15 23.15 23.15 0 -0.10(-0.43%)
Oct 11, 2018 23.35 23.35 23.25 23.25 400 -0.25(-1.06%)
Oct 10, 2018 23.65 23.65 23.49 23.50 7,611 -0.15(-0.63%)
Oct 09, 2018 23.65 23.65 23.65 23.65 400 +0.00(+0.00%)
Oct 08, 2018 23.65 23.65 23.65 23.65 1,411 +0.00(+0.00%)
Oct 05, 2018 23.65 23.65 23.65 23.65 800 +0.05(+0.21%)
Oct 04, 2018 23.60 23.60 23.60 23.60 150 -0.05(-0.21%)
Oct 03, 2018 23.65 23.65 23.65 23.65 500 +0.00(+0.00%)
Oct 02, 2018 23.65 23.65 23.65 23.65 165 +0.05(+0.21%)
Sep 28, 2018 23.60 23.60 23.60 0 +0.00(+0.00%)
Sep 27, 2018 23.60 23.60 23.60 23.60 503 +0.05(+0.21%)
Sep 25, 2018 23.55 23.55 23.55 0 +0.00(+0.00%)
Sep 24, 2018 23.59 23.60 23.55 23.55 1,490 -0.10(-0.42%)
Sep 21, 2018 23.70 23.70 23.55 23.65 1,100 +0.00(+0.00%)
Sep 20, 2018 23.65 23.65 23.65 58 +0.00(+0.00%)
Sep 19, 2018 23.70 25.18 23.65 23.65 3,266 -0.02(-0.08%)
Sep 14, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Sep 12, 2018 23.67 23.67 23.67 0 +0.00(+0.00%)
Sep 10, 2018 23.67 23.67 23.67 0 -0.83(-3.39%)
Sep 07, 2018 23.40 24.70 23.40 24.50 1,700 +1.10(+4.70%)
Sep 06, 2018 23.95 24.80 23.40 23.40 910 -0.10(-0.43%)
Sep 05, 2018 23.35 23.50 23.35 23.50 219 +0.15(+0.64%)
Aug 30, 2018 23.35 23.35 23.35 0 -0.15(-0.64%)
Aug 29, 2018 23.20 23.50 23.20 23.50 400 +0.00(+0.00%)
Aug 28, 2018 23.50 23.50 23.50 50 +0.00(+0.00%)
Aug 27, 2018 23.50 23.50 23.50 23.50 140 +0.10(+0.43%)
Aug 24, 2018 23.40 23.40 23.25 23.40 3,500 -0.20(-0.85%)
Aug 23, 2018 23.60 23.60 23.60 60 +0.00(+0.00%)
Aug 22, 2018 23.60 23.60 23.60 50 +0.00(+0.00%)
Aug 21, 2018 23.59 23.60 23.59 23.60 354 -0.35(-1.46%)
Aug 20, 2018 23.95 23.95 23.95 50 +0.00(+0.00%)
Aug 16, 2018 23.95 23.95 23.95 0 +0.05(+0.21%)
Aug 15, 2018 23.85 23.90 23.82 23.90 2,546 +0.75(+3.24%)
Aug 14, 2018 23.60 23.95 23.15 23.15 1,850 -0.20(-0.86%)
Aug 13, 2018 23.35 23.35 23.35 23.35 202 +0.02(+0.09%)
Aug 09, 2018 23.33 23.33 23.33 0 +0.00(+0.00%)
Aug 08, 2018 23.40 23.40 23.33 23.33 3,425 -0.57(-2.38%)
Aug 07, 2018 23.70 23.90 23.70 23.90 522 +0.40(+1.70%)
Aug 06, 2018 23.20 23.50 23.20 23.50 526 +0.35(+1.51%)
Aug 03, 2018 23.20 23.20 23.15 23.15 1,100 +0.00(+0.00%)
Aug 02, 2018 23.12 23.12 23.15 1,105 +0.03(+0.13%)
Aug 01, 2018 23.12 23.12 23.12 23.12 1,400 -0.03(-0.13%)
Jul 31, 2018 23.25 23.25 23.12 23.15 2,100 +0.05(+0.22%)
Jul 30, 2018 23.10 23.15 23.10 23.10 1,400 -0.15(-0.65%)
Jul 27, 2018 23.35 23.35 23.25 23.25 1,400 +0.00(+0.00%)
Jul 26, 2018 23.25 23.35 23.25 23.25 930 +0.00(+0.00%)
Jul 25, 2018 23.30 23.30 23.25 23.25 474 +0.00(+0.00%)
Jul 20, 2018 23.25 23.25 23.25 20 -0.10(-0.43%)
Jul 19, 2018 23.35 23.35 23.35 23.35 1,500 +0.05(+0.21%)
Jul 18, 2018 23.30 23.30 23.30 23.30 575 +0.05(+0.22%)
Jul 17, 2018 23.30 23.30 23.23 23.25 2,424 +0.05(+0.22%)
Jul 16, 2018 23.21 23.21 23.20 23.20 600 +0.00(+0.00%)
Jul 12, 2018 23.20 23.20 23.20 0 -0.32(-1.36%)
Jul 10, 2018 23.52 23.52 23.52 0 +0.37(+1.60%)
Jul 09, 2018 23.15 23.15 23.15 23.15 622 +0.05(+0.22%)
Jul 06, 2018 23.15 23.15 23.10 23.10 700 -0.05(-0.22%)
Jul 05, 2018 23.10 23.15 23.10 23.15 433 +0.05(+0.22%)
Jul 03, 2018 23.10 23.10 23.10 0 +0.00(+0.00%)
Jul 02, 2018 23.10 23.10 23.10 23.10 200 +0.04(+0.17%)
Jun 29, 2018 23.06 23.06 23.06 23.06 281 -0.09(-0.38%)
Jun 28, 2018 23.26 23.26 23.15 23.15 4,096 -0.07(-0.30%)
Jun 27, 2018 23.50 23.50 23.22 23.22 1,000 +0.16(+0.69%)
Jun 25, 2018 23.06 23.06 23.06 28 +0.11(+0.48%)
Jun 22, 2018 22.80 22.95 22.80 22.95 200 +0.10(+0.44%)
Jun 21, 2018 23.06 23.10 22.80 22.85 4,516 -0.35(-1.51%)
Jun 20, 2018 23.60 23.60 23.20 23.20 800 -0.80(-3.33%)
Jun 19, 2018 24.00 24.00 24.00 24.00 500 +0.30(+1.27%)
Jun 18, 2018 23.50 24.29 23.50 23.70 5,501 +0.75(+3.27%)
Jun 15, 2018 22.95 22.80 22.95 225 +0.15(+0.66%)
Jun 13, 2018 22.80 22.80 22.80 100 -0.15(-0.65%)
Jun 12, 2018 22.95 22.95 22.95 22.95 1,700 +0.01(+0.04%)
Jun 11, 2018 22.95 22.95 22.94 22.94 300 -0.01(-0.04%)
Jun 08, 2018 22.78 22.95 22.78 22.95 2,416 +0.17(+0.75%)
Jun 06, 2018 22.78 22.78 22.78 0 -0.07(-0.31%)
Jun 05, 2018 22.91 22.91 22.85 22.85 822 -0.14(-0.61%)
Jun 04, 2018 22.99 22.99 22.99 22.99 204 -0.01(-0.04%)
Jun 01, 2018 23.00 23.00 23.00 23.00 1,889 +0.09(+0.39%)
May 31, 2018 23.00 23.00 22.91 22.91 366 +0.11(+0.48%)
May 30, 2018 22.80 22.85 22.80 22.80 715 -0.01(-0.04%)
May 29, 2018 22.82 22.82 22.81 22.81 2,000 -0.19(-0.83%)
May 25, 2018 23.00 23.00 23.00 0 +0.06(+0.26%)
May 24, 2018 23.00 23.00 22.94 22.94 400 -0.26(-1.12%)
May 23, 2018 23.35 23.35 23.20 23.20 660 +0.05(+0.22%)
May 22, 2018 23.45 23.45 23.15 23.15 1,442 -0.30(-1.28%)
May 21, 2018 22.90 28.00 22.90 23.45 2,523 +0.60(+2.63%)
May 17, 2018 22.85 22.85 22.85 0 +0.00(+0.00%)
May 15, 2018 22.85 22.85 22.85 0 +0.05(+0.22%)
May 11, 2018 22.80 22.80 22.80 0 +0.02(+0.09%)
May 08, 2018 22.78 22.78 22.78 0 -0.01(-0.04%)
May 07, 2018 22.80 22.80 22.79 22.79 722 +0.01(+0.04%)
May 04, 2018 22.78 22.78 22.78 22.78 400 -0.07(-0.31%)
Apr 27, 2018 22.85 22.85 22.85 0 +0.15(+0.66%)
Apr 24, 2018 22.70 22.70 22.70 103 +0.15(+0.67%)
Apr 23, 2018 22.55 22.55 22.55 22.55 200 +0.00(+0.00%)
Apr 18, 2018 22.55 22.55 22.55 0 +0.00(+0.00%)
Apr 17, 2018 22.55 22.55 22.55 22.55 1,000 -0.15(-0.66%)
Apr 16, 2018 22.70 22.70 22.70 22.70 100 +0.15(+0.67%)
Apr 12, 2018 22.55 22.55 22.55 10 +0.00(+0.00%)
Apr 11, 2018 22.55 22.55 22.55 22.55 3,250 +0.00(+0.00%)
Apr 10, 2018 22.55 22.55 22.55 22.55 1,300 +0.00(+0.00%)
Apr 09, 2018 22.60 22.60 22.55 22.55 1,100 -0.15(-0.66%)
Apr 06, 2018 22.70 22.70 22.70 22.70 200 +0.15(+0.66%)
Apr 05, 2018 22.55 22.55 22.55 22.55 1,400 -0.20(-0.88%)
Mar 29, 2018 22.75 22.75 22.75 0 -0.25(-1.09%)
Mar 28, 2018 22.45 23.00 22.45 23.00 283 +0.55(+2.45%)
Mar 27, 2018 22.50 22.50 22.45 22.45 840 -0.06(-0.27%)
Mar 23, 2018 22.51 22.51 22.51 0 -0.58(-2.51%)
Mar 22, 2018 23.25 23.25 23.09 23.09 883 +0.09(+0.39%)
Mar 21, 2018 22.99 23.00 22.99 23.00 1,516 +0.25(+1.10%)
Mar 19, 2018 22.75 22.75 22.75 0 -0.50(-2.15%)
Mar 15, 2018 23.25 23.25 23.25 0 +0.25(+1.09%)
Mar 14, 2018 23.00 23.00 23.00 23.00 2,111 +0.00(+0.00%)
Mar 09, 2018 23.00 23.00 23.00 72 +0.25(+1.10%)
Mar 07, 2018 22.75 22.75 22.75 5 +0.05(+0.22%)
Mar 02, 2018 22.70 22.70 22.70 42 +0.40(+1.79%)
Feb 27, 2018 22.30 22.30 22.30 0 +0.00(+0.00%)
Feb 26, 2018 22.30 22.30 22.30 22.30 300 +0.05(+0.22%)
Feb 23, 2018 22.25 22.25 22.25 22.25 274 +0.00(+0.00%)
Feb 22, 2018 22.25 22.25 22.25 22.25 1,050 -0.15(-0.67%)
Feb 16, 2018 22.40 22.40 22.40 0 +0.30(+1.36%)
Feb 15, 2018 22.10 22.10 22.10 22.10 2,257 -0.30(-1.34%)
Feb 14, 2018 22.40 22.40 22.40 22.40 1,050 +0.10(+0.45%)
Feb 13, 2018 22.30 22.30 22.30 22.30 1,100 +0.00(+0.00%)
Feb 12, 2018 22.02 22.30 22.02 22.30 1,231 +0.00(+0.00%)
Feb 09, 2018 22.50 22.50 22.02 22.30 700 +0.05(+0.22%)
Feb 08, 2018 22.25 22.25 22.25 22.25 200 +0.00(+0.00%)
Feb 06, 2018 22.25 22.25 22.25 50 -0.95(-4.09%)
Feb 05, 2018 23.20 23.20 23.20 23.20 110 +0.15(+0.65%)
Feb 02, 2018 22.70 24.50 22.70 23.05 2,605 +0.35(+1.54%)
Feb 01, 2018 22.70 22.70 22.70 22.70 200 -0.30(-1.30%)
Jan 31, 2018 22.80 23.00 22.70 23.00 900 +0.30(+1.32%)
Jan 30, 2018 22.50 22.70 22.50 22.70 2,352 +0.30(+1.34%)
Jan 26, 2018 22.40 22.40 22.40 0 +0.15(+0.67%)
Jan 25, 2018 22.35 22.35 22.22 22.25 3,541 -0.20(-0.89%)
Jan 24, 2018 22.45 22.45 22.45 22.45 200 +0.05(+0.22%)
Jan 23, 2018 22.30 22.45 22.15 22.40 1,875 +0.30(+1.36%)
Jan 22, 2018 22.15 22.15 22.10 22.10 332 -0.05(-0.23%)
Jan 19, 2018 22.05 22.25 22.05 22.15 2,462 +0.15(+0.68%)
Jan 18, 2018 22.00 22.00 22.00 22.00 300 +0.00(+0.00%)
Jan 17, 2018 22.00 22.00 22.00 22.00 200 +0.00(+0.00%)
Jan 16, 2018 22.25 22.25 22.00 22.00 1,050 +0.00(+0.00%)
Jan 11, 2018 22.00 22.00 22.00 0 -0.25(-1.12%)
Jan 10, 2018 22.25 22.25 22.25 22.25 290 +0.00(+0.00%)
Jan 08, 2018 22.25 22.25 22.25 0 +0.35(+1.60%)
Jan 04, 2018 21.90 21.90 21.90 10 -0.35(-1.57%)
Jan 02, 2018 22.25 22.25 22.25 12 +0.00(+0.00%)
Dec 29, 2017 22.25 22.25 22.25 0 +0.25(+1.14%)
Dec 28, 2017 22.20 22.20 22.00 22.00 620 -0.25(-1.12%)
Dec 27, 2017 22.45 22.45 22.25 22.25 1,805 -0.20(-0.89%)
Dec 26, 2017 22.47 22.52 22.45 22.45 2,560 +0.05(+0.22%)
Dec 22, 2017 22.40 22.40 22.40 22.40 115 +0.18(+0.81%)
Dec 21, 2017 21.65 22.24 21.65 22.22 17,588 +0.52(+2.40%)
Dec 20, 2017 21.70 21.70 21.70 21.70 1,859 -0.01(-0.05%)
Dec 18, 2017 21.71 21.71 21.71 25 -0.01(-0.05%)
Dec 15, 2017 21.80 21.80 21.70 21.72 12,524 +0.00(+0.00%)
Dec 14, 2017 21.72 21.72 21.72 21.72 165 -0.04(-0.18%)
Dec 13, 2017 21.85 21.85 21.76 21.76 3,263 -0.01(-0.05%)
Dec 12, 2017 21.80 22.00 21.62 21.77 9,194 +0.22(+1.02%)
Dec 11, 2017 21.55 21.55 21.55 21.55 585 -0.40(-1.82%)
Dec 08, 2017 21.60 21.95 21.60 21.95 2,712 +0.35(+1.62%)
Dec 07, 2017 21.60 21.60 21.60 21.60 800 +0.00(+0.00%)
Dec 06, 2017 21.60 21.61 21.60 21.60 2,510 +0.05(+0.23%)
Dec 05, 2017 21.60 21.60 21.55 21.55 875 +0.00(+0.00%)
Dec 04, 2017 21.56 21.55 21.55 1,650 -0.01(-0.05%)
Nov 30, 2017 21.56 21.56 21.56 0 -0.21(-0.96%)
Nov 29, 2017 21.77 21.77 21.77 21.77 505 -0.28(-1.27%)
Nov 28, 2017 21.60 22.05 21.60 22.05 1,404 +0.10(+0.46%)
Nov 24, 2017 21.95 21.95 21.95 0 +0.20(+0.92%)
Nov 22, 2017 21.55 21.75 21.50 21.75 885 +0.04(+0.18%)
Nov 21, 2017 21.71 21.71 21.71 21.71 356 +0.34(+1.59%)
Nov 16, 2017 21.37 21.37 21.37 0 -1.13(-5.02%)
Nov 14, 2017 22.50 22.50 22.50 75 +1.00(+4.65%)
Nov 13, 2017 21.35 21.50 21.35 21.50 644 +0.00(+0.00%)
Nov 10, 2017 21.50 21.50 21.50 21.50 100 +0.37(+1.75%)
Nov 09, 2017 21.45 21.45 21.09 21.13 2,744 -1.79(-7.81%)
Nov 08, 2017 21.55 22.92 21.55 22.92 696 +1.67(+7.86%)
Nov 06, 2017 21.25 21.25 21.25 1 -0.15(-0.70%)
Nov 03, 2017 21.40 21.40 21.40 21.40 800 -0.10(-0.47%)
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.