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 (%)
Mar 31, 2023 10.27 10.75 10.06 10.75 3,400 +0.50(+4.88%)
Mar 30, 2023 10.25 10.38 10.20 10.25 3,052 +0.00(+0.00%)
Mar 29, 2023 10.45 10.50 10.25 10.25 2,905 +0.00(+0.00%)
Mar 28, 2023 10.25 10.25 10.25 10.25 1,105 +0.00(+0.00%)
Mar 27, 2023 10.35 10.35 10.20 10.25 4,107 +0.23(+2.30%)
Mar 24, 2023 10.01 10.75 10.00 10.02 5,200 -0.23(-2.24%)
Mar 23, 2023 10.48 10.50 10.25 10.25 2,200 -0.25(-2.38%)
Mar 22, 2023 11.00 11.07 10.50 10.50 6,609 -0.47(-4.28%)
Mar 21, 2023 10.50 10.97 10.50 10.97 6,860 +0.45(+4.28%)
Mar 20, 2023 10.40 10.70 10.40 10.52 5,938 +0.47(+4.68%)
Mar 17, 2023 11.34 11.34 10.00 10.05 8,773 -1.27(-11.22%)
Mar 16, 2023 11.50 11.50 10.90 11.32 1,501 -0.18(-1.57%)
Mar 15, 2023 11.60 11.60 11.50 11.50 952 +0.15(+1.32%)
Mar 14, 2023 11.25 11.85 11.25 11.35 4,252 -0.59(-4.94%)
Mar 13, 2023 12.11 12.11 8.000 11.94 6,601 -1.16(-8.85%)
Mar 10, 2023 13.65 13.65 12.65 13.10 4,141 -0.05(-0.38%)
Mar 09, 2023 13.50 13.53 13.00 13.15 4,006 -0.37(-2.74%)
Mar 08, 2023 13.52 13.52 13.52 13.52 217 +0.02(+0.15%)
Mar 06, 2023 13.50 0 +0.00(+0.00%)
Mar 03, 2023 13.50 13.50 13.50 13.50 646 -0.10(-0.74%)
Mar 01, 2023 13.60 0 +0.10(+0.74%)
Feb 27, 2023 13.50 10 +0.08(+0.60%)
Feb 23, 2023 13.42 0 -0.21(-1.58%)
Feb 22, 2023 13.55 13.63 13.50 13.63 2,705 +0.38(+2.91%)
Feb 21, 2023 13.25 13.26 13.25 13.25 999 -0.48(-3.50%)
Feb 17, 2023 13.50 13.73 13.20 13.73 2,054 +0.23(+1.70%)
Feb 16, 2023 13.58 13.58 13.48 13.50 407 +0.02(+0.15%)
Feb 15, 2023 13.48 13.48 13.48 13.48 351 +0.00(+0.00%)
Feb 14, 2023 13.28 13.48 13.24 13.48 2,193 +0.28(+2.12%)
Feb 13, 2023 13.14 13.31 13.14 13.20 1,571 +0.02(+0.15%)
Feb 09, 2023 13.18 1 -0.01(-0.08%)
Feb 08, 2023 13.30 13.30 13.19 13.19 2,401 -0.11(-0.83%)
Feb 07, 2023 13.29 13.30 13.11 13.30 1,406 +0.30(+2.31%)
Feb 06, 2023 13.12 13.12 13.00 13.00 700 -0.11(-0.84%)
Feb 03, 2023 13.11 13.30 13.11 13.11 3,358 +0.01(+0.08%)
Feb 02, 2023 12.80 13.24 12.80 13.10 4,557 +0.55(+4.38%)
Feb 01, 2023 12.55 12.55 12.55 12.55 311 +0.00(+0.00%)
Jan 31, 2023 12.34 12.55 12.21 12.55 10,249 +0.16(+1.29%)
Jan 30, 2023 12.39 12.39 12.39 12.39 109 -0.05(-0.40%)
Jan 27, 2023 12.44 12.50 12.44 12.44 690 +0.00(+0.00%)
Jan 26, 2023 12.38 12.44 12.38 12.44 301 +0.09(+0.73%)
Jan 25, 2023 12.38 12.38 12.35 12.35 500 +0.01(+0.08%)
Jan 24, 2023 12.34 12.34 12.34 12.34 143 +0.09(+0.73%)
Jan 23, 2023 12.05 12.42 12.05 12.25 2,746 +0.21(+1.74%)
Jan 20, 2023 12.04 12.04 11.99 12.04 522 +0.04(+0.33%)
Jan 19, 2023 12.00 12.00 11.90 12.00 1,004 -0.05(-0.41%)
Jan 18, 2023 12.19 12.19 12.05 12.05 819 -0.14(-1.15%)
Jan 17, 2023 12.19 12.19 12.19 12.19 266 +0.09(+0.74%)
Jan 13, 2023 12.10 12.10 12.00 12.10 5,331 -0.09(-0.74%)
Jan 12, 2023 12.19 12.19 12.19 12.19 105 +0.00(+0.00%)
Jan 11, 2023 12.00 12.19 11.95 12.19 981 +0.19(+1.58%)
Jan 10, 2023 12.00 12.00 12.00 12.00 1,237 +0.01(+0.08%)
Jan 09, 2023 11.91 12.00 11.91 11.99 2,213 -0.20(-1.64%)
Jan 06, 2023 12.19 12.19 12.19 12.19 500 +0.43(+3.66%)
Jan 05, 2023 12.00 12.05 11.76 11.76 2,117 -0.29(-2.41%)
Jan 04, 2023 12.00 12.05 12.00 12.05 2,408 +0.05(+0.42%)
Jan 03, 2023 12.00 12.00 12.00 12.00 560 +0.15(+1.27%)
Dec 30, 2022 12.00 12.00 11.85 11.85 586 -0.15(-1.25%)
Dec 29, 2022 11.80 12.00 11.79 12.00 3,658 +0.08(+0.67%)
Dec 28, 2022 11.97 12.00 11.80 11.92 2,577 -0.08(-0.67%)
Dec 27, 2022 11.92 12.00 11.92 12.00 925 -0.05(-0.41%)
Dec 23, 2022 11.80 12.05 11.80 12.05 2,093 +0.05(+0.42%)
Dec 22, 2022 12.25 12.25 11.78 12.00 7,935 -0.23(-1.88%)
Dec 21, 2022 12.30 12.30 12.21 12.23 1,951 +0.03(+0.25%)
Dec 20, 2022 12.25 12.25 12.00 12.20 4,450 -0.05(-0.41%)
Dec 19, 2022 12.55 12.55 12.25 12.25 5,240 -0.30(-2.39%)
Dec 16, 2022 12.57 12.76 12.55 12.55 2,880 +0.05(+0.40%)
Dec 15, 2022 12.80 12.80 12.50 12.50 1,559 -0.50(-3.85%)
Dec 14, 2022 12.70 13.33 12.70 13.00 2,316 +0.30(+2.36%)
Dec 13, 2022 12.75 12.84 12.70 12.70 1,941 +0.19(+1.52%)
Dec 12, 2022 13.00 13.20 12.51 12.51 3,417 -0.49(-3.77%)
Dec 09, 2022 13.20 13.20 12.89 13.00 2,955 -0.27(-2.03%)
Dec 08, 2022 13.20 13.27 13.20 13.27 710 -0.02(-0.15%)
Dec 06, 2022 13.29 12 -0.21(-1.56%)
Dec 05, 2022 13.50 13.50 13.50 13.50 701 -0.09(-0.66%)
Dec 02, 2022 13.50 13.59 13.50 13.59 5,387 +0.19(+1.42%)
Dec 01, 2022 13.52 13.52 13.39 13.40 1,815 -0.15(-1.11%)
Nov 29, 2022 13.55 42 +0.05(+0.37%)
Nov 28, 2022 13.41 13.70 13.30 13.50 8,807 -0.56(-3.98%)
Nov 22, 2022 14.06 0 +0.06(+0.43%)
Nov 17, 2022 14.00 1 -0.15(-1.06%)
Nov 15, 2022 14.15 2 -0.05(-0.35%)
Nov 14, 2022 13.75 14.20 13.75 14.20 857 +0.45(+3.27%)
Nov 11, 2022 14.15 14.15 13.72 13.75 2,067 -0.40(-2.83%)
Nov 10, 2022 13.90 14.15 13.86 14.15 4,254 +0.15(+1.07%)
Nov 09, 2022 13.99 14.00 13.99 14.00 600 +0.85(+6.46%)
Nov 07, 2022 13.15 121 -0.96(-6.80%)
Nov 04, 2022 14.10 14.11 14.10 14.11 1,878 -0.14(-0.98%)
Nov 03, 2022 14.25 14.25 14.25 14.25 1,000 +0.04(+0.28%)
Nov 01, 2022 14.21 11 +0.00(+0.00%)
Oct 31, 2022 14.21 14.21 14.21 14.21 201 -0.04(-0.28%)
Oct 28, 2022 14.25 14.25 14.25 14.25 107 +0.04(+0.28%)
Oct 27, 2022 14.25 14.25 14.21 14.21 919 -0.19(-1.32%)
Oct 26, 2022 14.40 14.40 14.40 14.40 350 +0.11(+0.77%)
Oct 25, 2022 14.44 14.44 14.29 14.29 3,416 -0.16(-1.11%)
Oct 20, 2022 14.45 3 -0.04(-0.28%)
Oct 18, 2022 14.49 0 +0.00(+0.00%)
Oct 17, 2022 14.48 14.49 14.28 14.49 1,050 +0.06(+0.45%)
Oct 14, 2022 14.45 14.45 14.43 14.43 205 +0.04(+0.31%)
Oct 13, 2022 14.40 14.40 14.38 14.38 523 -0.12(-0.83%)
Oct 10, 2022 14.50 5 -0.13(-0.89%)
Oct 07, 2022 14.62 14.63 14.62 14.63 1,118 -0.01(-0.07%)
Oct 05, 2022 14.64 14 -0.02(-0.14%)
Oct 04, 2022 14.66 14.80 14.66 14.66 2,962 -0.09(-0.61%)
Sep 29, 2022 14.75 0 +0.00(+0.00%)
Sep 27, 2022 14.75 0 -0.18(-1.21%)
Sep 26, 2022 14.93 14.93 14.93 14.93 300 +0.18(+1.22%)
Sep 23, 2022 14.90 14.90 14.75 14.75 2,785 -0.23(-1.54%)
Sep 19, 2022 14.98 0 +0.00(+0.00%)
Sep 16, 2022 14.98 14.98 14.98 14.98 100 +0.00(+0.00%)
Sep 15, 2022 14.98 14.98 14.98 14.98 1,051 +0.14(+0.94%)
Sep 14, 2022 15.00 15.00 14.84 14.84 375 -0.16(-1.07%)
Sep 13, 2022 15.05 15.05 15.00 15.00 9,978 -0.05(-0.33%)
Sep 12, 2022 15.05 15.05 15.05 15.05 2,208 +0.00(+0.00%)
Sep 09, 2022 15.05 15.05 15.05 15.05 1,725 +0.00(+0.00%)
Sep 07, 2022 15.05 207 +0.00(+0.00%)
Sep 06, 2022 15.05 15.06 15.05 15.05 5,280 +0.00(+0.00%)
Sep 02, 2022 15.30 15.30 15.04 15.05 5,046 -0.05(-0.33%)
Sep 01, 2022 15.20 15.20 15.10 15.10 2,576 -0.03(-0.20%)
Aug 30, 2022 15.13 38 -0.01(-0.07%)
Aug 26, 2022 15.14 35 -0.04(-0.26%)
Aug 25, 2022 15.21 15.37 15.18 15.18 1,902 -0.02(-0.13%)
Aug 24, 2022 15.66 15.66 15.20 15.20 1,325 -0.40(-2.56%)
Aug 23, 2022 15.61 15.61 15.60 15.60 238 +0.14(+0.91%)
Aug 22, 2022 15.50 15.74 15.46 15.46 1,263 -0.24(-1.53%)
Aug 18, 2022 15.70 0 +0.30(+1.95%)
Aug 17, 2022 15.30 15.40 15.30 15.40 1,870 -0.10(-0.65%)
Aug 16, 2022 15.50 15.50 15.50 15.50 590 +0.10(+0.65%)
Aug 15, 2022 15.57 15.57 15.40 15.40 3,164 -0.17(-1.09%)
Aug 12, 2022 15.56 15.57 15.56 15.57 685 +0.13(+0.84%)
Aug 11, 2022 15.60 15.60 15.44 15.44 920 -0.02(-0.13%)
Aug 10, 2022 15.60 15.70 15.46 15.46 2,075 -0.24(-1.53%)
Aug 09, 2022 15.50 15.70 15.50 15.70 1,545 +0.25(+1.62%)
Aug 08, 2022 15.45 15.45 15.45 15.45 877 -0.05(-0.32%)
Aug 04, 2022 15.50 5 +0.07(+0.45%)
Aug 02, 2022 15.43 0 -0.07(-0.45%)
Aug 01, 2022 15.55 15.55 15.50 15.50 491 -0.05(-0.32%)
Jul 29, 2022 15.72 15.72 15.55 15.55 200 -0.16(-1.02%)
Jul 27, 2022 15.71 40 +0.21(+1.35%)
Jul 26, 2022 15.50 15.50 15.47 15.50 340 +0.00(+0.00%)
Jul 25, 2022 15.75 15.75 15.50 15.50 1,045 -0.15(-0.96%)
Jul 22, 2022 15.75 15.75 15.63 15.65 809 +0.00(+0.00%)
Jul 21, 2022 15.65 15.65 15.65 15.65 300 +0.00(+0.00%)
Jul 20, 2022 15.90 15.90 15.65 15.65 700 -0.15(-0.95%)
Jul 19, 2022 15.65 15.80 15.65 15.80 1,300 +0.00(+0.00%)
Jul 18, 2022 15.70 15.80 15.70 15.80 250 +0.20(+1.28%)
Jul 15, 2022 15.75 15.75 15.60 15.60 925 -0.20(-1.27%)
Jul 14, 2022 16.00 16.00 15.80 15.80 700 -0.20(-1.25%)
Jul 12, 2022 16.00 0 +0.20(+1.27%)
Jul 11, 2022 15.75 15.99 15.75 15.80 1,257 -0.04(-0.25%)
Jul 07, 2022 15.84 0 +0.04(+0.25%)
Jul 06, 2022 15.80 15.80 15.80 15.80 260 +0.00(+0.00%)
Jul 05, 2022 15.89 15.89 15.80 15.80 225 +0.00(+0.00%)
Jul 01, 2022 15.78 15.80 15.78 15.80 310 +0.05(+0.32%)
Jun 30, 2022 15.90 15.91 15.36 15.75 5,792 -0.15(-0.94%)
Jun 29, 2022 15.90 16.05 15.90 15.90 513 -0.11(-0.69%)
Jun 27, 2022 16.01 0 +0.01(+0.06%)
Jun 23, 2022 16.00 0 +0.25(+1.59%)
Jun 22, 2022 15.75 15.77 15.68 15.75 3,800 -0.03(-0.19%)
Jun 21, 2022 15.79 15.90 15.78 15.78 1,045 +0.00(+0.00%)
Jun 17, 2022 16.60 16.60 15.78 15.78 3,468 -0.57(-3.49%)
Jun 15, 2022 16.35 25 +0.34(+2.12%)
Jun 13, 2022 16.01 0 -0.49(-2.97%)
Jun 09, 2022 16.50 26 -0.20(-1.20%)
Jun 08, 2022 16.50 16.70 16.09 16.70 1,599 +0.37(+2.25%)
Jun 07, 2022 16.34 16.70 16.33 16.33 620 -0.17(-1.01%)
Jun 06, 2022 16.50 16.50 16.00 16.50 2,600 +0.15(+0.92%)
Jun 03, 2022 16.09 16.75 16.09 16.35 2,592 +0.27(+1.68%)
Jun 02, 2022 16.08 16.08 16.08 16.08 500 +0.03(+0.19%)
Jun 01, 2022 16.05 16.75 16.05 16.05 1,813 -0.01(-0.06%)
May 31, 2022 16.06 16.10 16.06 16.06 3,126 -0.14(-0.86%)
May 27, 2022 16.10 16.35 16.01 16.20 1,761 +0.10(+0.62%)
May 26, 2022 15.85 16.10 15.85 16.10 200 -0.25(-1.53%)
May 25, 2022 15.99 16.75 15.99 16.35 989 +0.55(+3.48%)
May 24, 2022 15.79 15.80 15.79 15.80 5,825 -0.04(-0.25%)
May 23, 2022 15.90 15.90 15.84 15.84 1,305 -0.01(-0.06%)
May 20, 2022 16.04 16.04 15.51 15.85 3,686 -0.19(-1.18%)
May 19, 2022 16.09 16.09 16.04 16.04 7,038 -0.05(-0.31%)
May 18, 2022 16.25 16.25 16.09 16.09 948 -0.15(-0.92%)
May 17, 2022 16.25 16.25 16.18 16.24 21,504 -0.02(-0.12%)
May 16, 2022 16.11 16.74 16.11 16.26 7,971 +0.01(+0.06%)
May 13, 2022 16.24 16.45 16.02 16.25 6,450 -0.25(-1.52%)
May 12, 2022 16.50 16.51 16.50 16.50 1,012 -0.24(-1.43%)
May 11, 2022 16.74 16.74 16.74 16.74 560 +0.00(+0.00%)
May 10, 2022 16.95 16.95 16.74 16.74 1,596 -0.11(-0.65%)
May 09, 2022 17.93 17.93 16.85 16.85 2,989 -1.10(-6.13%)
May 06, 2022 17.95 17.95 17.87 17.95 300 +0.70(+4.06%)
May 04, 2022 17.25 0 +0.35(+2.07%)
May 03, 2022 17.50 17.50 16.90 16.90 4,076 -0.59(-3.37%)
May 02, 2022 18.03 18.03 16.89 17.49 5,433 -0.54(-3.00%)
Apr 28, 2022 18.03 0 -0.01(-0.06%)
Apr 27, 2022 18.04 18.04 18.04 18.04 3,750 -0.06(-0.33%)
Apr 25, 2022 18.10 0 +0.25(+1.40%)
Apr 22, 2022 18.00 18.00 17.85 17.85 571 -0.15(-0.83%)
Apr 21, 2022 18.00 18.00 18.00 18.00 976 -0.10(-0.55%)
Apr 20, 2022 18.12 18.12 18.10 18.10 2,150 -0.02(-0.11%)
Apr 19, 2022 18.15 18.15 18.10 18.12 1,915 +0.12(+0.67%)
Apr 18, 2022 18.00 18.00 18.00 18.00 269 -0.16(-0.88%)
Apr 14, 2022 18.20 18.20 18.16 18.16 600 -0.04(-0.22%)
Apr 13, 2022 18.20 18.20 18.20 18.20 656 +0.10(+0.55%)
Apr 12, 2022 18.00 18.12 18.00 18.10 520 +0.05(+0.28%)
Apr 07, 2022 18.05 0 +0.00(+0.00%)
Apr 06, 2022 18.25 18.25 18.05 18.05 945 -0.25(-1.37%)
Apr 04, 2022 18.30 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.