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

Commercial National Financial Corp (OP: CNAF )

10.20 UNCHANGED
Streaming Delayed Price Updated: 9:41 AM EDT, May 22, 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 (%)
Apr 30, 2015 23.25 23.90 23.20 23.90 1,690 +0.65(+2.80%)
Apr 29, 2015 23.62 23.62 23.00 23.25 1,353 -0.75(-3.12%)
Apr 28, 2015 24.31 24.45 24.00 24.00 3,414 -0.10(-0.41%)
Apr 27, 2015 24.20 24.30 24.10 24.10 2,153 -0.05(-0.21%)
Apr 23, 2015 24.15 24.15 24.15 21 +0.00(+0.00%)
Apr 22, 2015 23.52 24.20 23.52 24.15 1,900 +0.65(+2.77%)
Apr 21, 2015 23.35 23.50 23.35 23.50 1,690 +0.40(+1.73%)
Apr 20, 2015 23.20 23.40 23.10 23.10 1,433 +0.10(+0.43%)
Apr 17, 2015 23.00 23.00 23.00 23.00 250 -0.10(-0.43%)
Apr 15, 2015 23.10 23.10 23.10 0 +0.10(+0.43%)
Apr 14, 2015 23.15 23.25 23.00 23.00 1,825 +0.00(+0.00%)
Mar 31, 2015 23.00 23.00 23.00 0 -0.20(-0.86%)
Mar 30, 2015 23.20 23.20 23.20 23.20 100 +0.05(+0.22%)
Mar 27, 2015 23.18 23.20 23.15 23.15 1,336 +0.00(+0.00%)
Mar 26, 2015 23.15 23.15 23.15 23.15 489 +0.00(+0.00%)
Mar 25, 2015 23.16 23.16 23.15 23.15 1,520 -0.10(-0.43%)
Mar 24, 2015 23.10 23.25 22.90 23.25 1,513 +0.15(+0.65%)
Mar 23, 2015 23.10 23.10 23.10 23.10 397 +0.00(+0.00%)
Mar 20, 2015 23.10 23.10 23.10 23.10 411 +0.38(+1.67%)
Mar 18, 2015 22.72 22.72 22.72 0 +0.11(+0.49%)
Mar 17, 2015 22.61 22.61 22.61 22.61 100 +0.01(+0.04%)
Mar 09, 2015 22.60 22.60 22.60 49 +0.00(+0.00%)
Mar 06, 2015 22.80 22.80 22.60 22.60 2,305 -0.05(-0.22%)
Mar 04, 2015 22.65 22.65 22.65 0 -0.26(-1.11%)
Mar 03, 2015 22.91 22.91 22.91 22.91 250 -0.09(-0.41%)
Mar 02, 2015 22.98 23.00 22.90 23.00 1,553 -0.17(-0.73%)
Feb 27, 2015 22.98 23.17 22.98 23.17 525 +0.22(+0.96%)
Feb 25, 2015 22.95 22.95 22.95 22.95 100 -0.15(-0.65%)
Feb 24, 2015 23.10 23.10 23.10 23.10 147 +0.15(+0.65%)
Feb 23, 2015 23.03 23.03 22.95 22.95 600 -0.30(-1.29%)
Feb 20, 2015 23.25 23.25 23.25 23.25 250 -0.04(-0.17%)
Feb 19, 2015 23.20 23.29 23.00 23.29 2,700 +0.09(+0.39%)
Feb 18, 2015 23.20 23.20 23.20 23.20 100 -0.05(-0.22%)
Feb 12, 2015 23.25 23.25 23.25 90 -0.05(-0.21%)
Feb 11, 2015 23.15 23.30 23.15 23.30 2,000 +0.20(+0.87%)
Feb 10, 2015 22.70 23.10 22.70 23.10 5,722 +0.45(+1.99%)
Feb 09, 2015 22.45 22.65 22.45 22.65 1,500 +0.25(+1.12%)
Feb 06, 2015 22.35 22.40 22.35 22.40 200 +0.10(+0.45%)
Feb 05, 2015 22.25 22.30 22.25 22.30 200 +0.10(+0.45%)
Feb 04, 2015 22.20 22.20 22.20 22.20 100 +0.05(+0.23%)
Feb 03, 2015 22.15 22.15 22.15 22.15 128 +0.00(+0.00%)
Jan 30, 2015 22.15 22.15 22.15 0 +0.15(+0.68%)
Jan 29, 2015 22.05 22.05 22.00 22.00 816 -0.13(-0.59%)
Jan 28, 2015 22.10 22.13 22.10 22.13 1,200 +0.03(+0.14%)
Jan 27, 2015 22.05 22.10 22.05 22.10 3,242 +0.10(+0.45%)
Jan 26, 2015 21.93 22.00 21.93 22.00 1,663 +0.05(+0.23%)
Jan 23, 2015 21.90 21.95 21.90 21.95 1,645 +0.05(+0.23%)
Jan 22, 2015 21.90 21.90 21.90 21.90 220 +0.00(+0.00%)
Jan 21, 2015 21.90 21.90 21.90 21.90 201 +0.15(+0.69%)
Jan 20, 2015 21.75 21.75 21.75 21.75 182 +0.00(+0.00%)
Jan 12, 2015 21.75 21.75 21.75 0 -0.15(-0.68%)
Jan 08, 2015 21.90 21.90 21.90 0 +0.00(+0.00%)
Jan 07, 2015 21.85 21.90 21.85 21.90 763 +0.05(+0.23%)
Jan 06, 2015 21.75 21.85 21.66 21.85 3,887 +0.24(+1.11%)
Jan 05, 2015 21.61 21.61 21.61 21.61 275 +0.16(+0.75%)
Jan 02, 2015 21.75 21.80 21.45 21.45 3,500 -0.30(-1.38%)
Dec 31, 2014 21.75 21.75 21.75 0 +0.35(+1.64%)
Dec 30, 2014 21.75 21.95 21.40 21.40 6,574 -0.25(-1.15%)
Dec 29, 2014 21.70 21.70 21.65 21.65 225 -0.05(-0.23%)
Dec 24, 2014 21.70 21.70 21.70 0 +0.10(+0.46%)
Dec 22, 2014 21.60 21.60 21.60 2 +0.15(+0.70%)
Dec 18, 2014 21.45 21.45 21.45 50 -0.30(-1.38%)
Dec 17, 2014 21.75 21.75 21.75 21.75 150 +0.30(+1.40%)
Dec 16, 2014 21.55 21.55 21.45 21.45 981 -0.10(-0.46%)
Dec 12, 2014 21.55 21.55 21.55 0 +0.05(+0.23%)
Dec 10, 2014 21.50 21.50 21.50 0 -0.35(-1.60%)
Dec 09, 2014 21.84 21.85 21.84 21.85 1,066 +0.05(+0.23%)
Dec 08, 2014 21.76 21.80 21.35 21.80 2,388 +0.00(+0.00%)
Dec 05, 2014 21.85 21.90 21.70 21.80 4,056 -0.10(-0.46%)
Dec 03, 2014 21.90 21.90 21.90 0 +0.26(+1.20%)
Dec 02, 2014 21.85 21.85 21.64 21.64 630 -0.21(-0.96%)
Dec 01, 2014 24.63 24.63 21.85 21.85 450 -0.10(-0.46%)
Nov 26, 2014 21.95 21.95 21.95 0 +0.00(+0.00%)
Nov 25, 2014 21.95 21.95 21.95 21.95 330 +0.00(+0.00%)
Nov 24, 2014 21.95 21.95 21.90 21.95 797 +0.10(+0.46%)
Nov 21, 2014 21.79 21.85 21.79 21.85 1,234 +0.06(+0.28%)
Nov 20, 2014 21.55 21.79 21.55 21.79 950 +0.19(+0.88%)
Nov 19, 2014 21.50 21.60 21.50 21.60 800 +0.00(+0.00%)
Nov 18, 2014 21.94 22.00 21.10 21.60 16,256 -0.75(-3.36%)
Nov 14, 2014 22.35 22.35 22.35 0 +0.55(+2.52%)
Nov 13, 2014 21.80 22.00 21.80 21.80 5,585 +0.45(+2.11%)
Nov 07, 2014 21.35 21.35 21.35 0 -0.45(-2.06%)
Nov 06, 2014 21.35 21.80 21.35 21.80 2,793 +0.50(+2.35%)
Nov 04, 2014 21.30 21.30 21.30 0 +0.05(+0.24%)
Oct 31, 2014 21.25 21.25 21.25 0 +0.05(+0.24%)
Oct 30, 2014 21.20 21.20 21.20 21.20 1,132 +0.00(+0.00%)
Oct 28, 2014 21.20 21.20 21.20 0 +0.05(+0.24%)
Oct 23, 2014 21.15 21.15 21.15 0 +0.12(+0.57%)
Oct 22, 2014 21.00 21.03 21.00 21.03 244 -0.07(-0.33%)
Oct 16, 2014 21.10 21.10 21.10 21.10 400 +0.10(+0.48%)
Oct 15, 2014 21.00 21.00 21.00 21.00 356 +0.04(+0.19%)
Oct 13, 2014 20.96 20.96 20.96 0 -0.04(-0.19%)
Oct 09, 2014 21.00 21.00 21.00 0 +0.05(+0.24%)
Oct 08, 2014 20.95 20.95 20.95 20.95 332 -0.05(-0.24%)
Oct 07, 2014 20.95 21.00 20.95 21.00 1,568 -0.25(-1.18%)
Oct 06, 2014 21.25 21.25 21.25 21.25 525 +0.25(+1.19%)
Oct 03, 2014 21.00 21.00 21.00 21.00 450 +0.00(+0.00%)
Oct 02, 2014 21.05 21.05 21.00 21.00 1,015 +0.05(+0.24%)
Oct 01, 2014 21.10 21.10 20.95 20.95 9,500 -0.25(-1.18%)
Sep 29, 2014 21.20 21.20 21.20 0 +0.10(+0.47%)
Sep 24, 2014 21.10 21.10 21.10 20 +0.05(+0.24%)
Sep 23, 2014 21.10 21.10 21.05 21.05 300 -0.10(-0.47%)
Sep 22, 2014 21.35 21.40 21.15 21.15 953 -0.15(-0.70%)
Sep 18, 2014 21.30 21.30 21.30 0 +0.15(+0.71%)
Sep 16, 2014 21.15 21.15 21.15 75 -0.05(-0.24%)
Sep 15, 2014 21.25 21.25 21.20 21.20 600 +0.00(+0.00%)
Sep 12, 2014 21.11 21.20 21.11 21.20 662 +0.20(+0.95%)
Sep 11, 2014 21.08 21.08 21.00 21.00 1,021 -0.25(-1.18%)
Sep 10, 2014 21.00 21.25 21.00 21.25 70,203 +0.25(+1.19%)
Sep 09, 2014 21.00 21.00 21.00 21.00 5,000 +0.05(+0.24%)
Sep 08, 2014 20.95 20.95 20.95 20.95 296 -0.10(-0.48%)
Sep 05, 2014 21.00 21.09 21.00 21.05 2,335 +0.05(+0.24%)
Sep 04, 2014 21.00 21.00 21.00 21.00 625 +0.00(+0.00%)
Sep 03, 2014 21.00 21.00 20.98 21.00 965 +0.01(+0.05%)
Sep 02, 2014 20.93 20.99 20.90 20.99 800 +0.13(+0.62%)
Aug 27, 2014 20.86 20.86 20.86 0 -0.14(-0.67%)
Aug 26, 2014 21.20 21.20 21.00 21.00 5,800 -0.19(-0.90%)
Aug 25, 2014 21.20 21.20 21.19 21.19 600 +0.19(+0.90%)
Aug 21, 2014 21.00 21.00 21.00 0 -0.10(-0.47%)
Aug 20, 2014 21.05 21.05 21.05 21.10 1,001 +0.01(+0.02%)
Aug 19, 2014 21.00 21.10 21.00 21.09 6,527 +0.20(+0.93%)
Aug 15, 2014 20.90 20.90 20.90 36 -0.02(-0.10%)
Aug 14, 2014 21.00 21.00 20.92 20.92 4,591 -0.08(-0.38%)
Aug 13, 2014 21.00 21.35 21.00 21.00 5,751 +0.10(+0.48%)
Aug 12, 2014 20.90 20.90 20.90 20.90 1,000 -0.10(-0.48%)
Aug 11, 2014 21.20 21.20 21.00 21.00 3,765 +0.00(+0.00%)
Aug 06, 2014 21.00 21.00 21.00 0 +0.00(+0.00%)
Aug 01, 2014 21.00 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 31, 2014 21.15 21.15 20.90 21.00 1,800 +0.00(+0.00%)
Jul 28, 2014 21.00 21.00 21.00 0 +0.00(+0.00%)
Jul 23, 2014 21.00 21.00 21.00 21.00 800 +0.00(+0.00%)
Jul 21, 2014 21.00 21.00 21.00 0 +0.25(+1.20%)
Jul 18, 2014 20.70 20.75 20.70 20.75 583 +0.12(+0.58%)
Jul 17, 2014 20.75 20.75 20.51 20.63 1,813 -0.07(-0.34%)
Jul 11, 2014 20.70 20.70 20.70 0 +0.04(+0.19%)
Jul 10, 2014 20.85 20.85 20.66 20.66 3,864 -0.34(-1.62%)
Jul 09, 2014 21.00 21.00 21.00 21.00 300 +0.39(+1.89%)
Jul 02, 2014 20.61 20.61 20.61 0 -0.78(-3.65%)
Jun 25, 2014 21.39 21.39 21.39 0 +0.78(+3.78%)
Jun 23, 2014 20.61 20.61 20.61 25 -0.34(-1.62%)
Jun 20, 2014 20.95 20.95 20.95 20.95 958 +0.10(+0.48%)
Jun 13, 2014 20.85 20.85 20.85 0 +0.10(+0.48%)
Jun 11, 2014 20.75 20.75 20.75 0 -0.05(-0.24%)
Jun 10, 2014 20.85 20.85 20.75 20.80 2,409 -0.10(-0.48%)
Jun 06, 2014 20.85 20.90 20.85 20.90 1,373 +0.00(+0.00%)
Jun 03, 2014 20.90 20.90 20.90 20.90 0 +0.30(+1.46%)
Jun 02, 2014 20.75 20.75 20.60 20.60 1,150 -0.25(-1.20%)
May 30, 2014 20.85 20.85 20.85 20.85 100 +0.10(+0.48%)
May 29, 2014 20.75 20.75 20.75 20.75 394 +0.00(+0.00%)
May 28, 2014 20.75 20.75 20.75 20.75 1,202 +0.00(+0.00%)
May 27, 2014 20.91 20.91 20.75 20.75 2,800 -0.25(-1.19%)
May 23, 2014 21.00 21.00 21.00 0 +0.30(+1.45%)
May 22, 2014 20.60 20.70 20.60 20.70 950 -0.15(-0.72%)
May 21, 2014 20.85 20.85 20.85 20.85 944 -0.15(-0.71%)
May 19, 2014 21.00 21.00 21.00 21.00 12 +0.28(+1.35%)
May 16, 2014 20.70 20.72 20.70 20.72 420 -0.28(-1.33%)
May 14, 2014 21.00 21.00 21.00 0 +0.40(+1.94%)
May 13, 2014 20.90 21.00 20.60 20.60 1,330 +0.03(+0.15%)
May 12, 2014 21.15 21.15 20.57 20.57 3,543 -0.43(-2.05%)
May 09, 2014 21.00 21.00 21.00 21.00 2,500 -0.10(-0.47%)
May 08, 2014 21.10 21.10 21.10 21.10 500 +0.10(+0.48%)
May 06, 2014 21.00 21.00 21.00 21.00 0 +0.15(+0.72%)
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.