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: 2:41 PM EDT, May 2, 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, 2024 10.10 10.10 10.10 10.10 434 -0.35(-3.35%)
Apr 29, 2024 10.15 10.45 10.15 10.45 3,911 +0.32(+3.16%)
Apr 26, 2024 10.15 10.15 10.13 10.13 341 +0.03(+0.30%)
Apr 25, 2024 10.10 10.10 10.10 10.10 663 -0.05(-0.49%)
Apr 23, 2024 10.15 8 +0.00(+0.00%)
Apr 22, 2024 10.15 10.15 10.13 10.15 500 +0.00(+0.00%)
Apr 19, 2024 10.00 10.15 10.00 10.15 1,060 +0.15(+1.50%)
Apr 18, 2024 10.16 10.16 10.00 10.00 2,004 -0.35(-3.38%)
Apr 17, 2024 10.15 10.35 10.15 10.35 1,610 +0.35(+3.50%)
Apr 16, 2024 10.00 10.06 10.00 10.00 1,900 +0.39(+4.06%)
Apr 09, 2024 9.610 99 -0.64(-6.24%)
Apr 08, 2024 10.24 10.25 10.24 10.25 400 +0.15(+1.49%)
Apr 05, 2024 10.10 10.10 10.00 10.10 790 +0.34(+3.46%)
Apr 02, 2024 9.762 224 -0.05(-0.48%)
Apr 01, 2024 9.810 9.810 9.810 9.810 675 +0.01(+0.10%)
Mar 28, 2024 9.840 9.870 9.740 9.800 1,647 -0.51(-4.95%)
Mar 26, 2024 10.31 0 +0.31(+3.10%)
Mar 25, 2024 10.00 10.00 10.00 10.00 632 +0.50(+5.26%)
Mar 22, 2024 9.500 9.500 9.500 9.500 629 +0.00(+0.00%)
Mar 21, 2024 9.600 10.00 9.120 9.500 4,169 -0.10(-1.04%)
Mar 20, 2024 9.650 9.650 9.550 9.600 1,001 +0.05(+0.52%)
Mar 19, 2024 9.550 9.550 9.550 9.550 720 -0.45(-4.50%)
Mar 14, 2024 10.00 50 +0.45(+4.71%)
Mar 12, 2024 9.550 0 +0.00(+0.00%)
Mar 11, 2024 9.900 9.900 9.550 9.550 2,665 -0.35(-3.54%)
Mar 08, 2024 9.700 9.950 9.650 9.900 4,572 +0.20(+2.06%)
Mar 07, 2024 9.700 9.700 9.700 9.700 1,088 +0.05(+0.52%)
Mar 05, 2024 9.650 111 +0.00(+0.00%)
Mar 04, 2024 9.500 9.650 9.460 9.650 1,413 -0.03(-0.31%)
Mar 01, 2024 9.680 9.680 9.680 9.680 353 -0.12(-1.22%)
Feb 29, 2024 9.700 9.800 9.700 9.800 1,019 -0.02(-0.20%)
Feb 28, 2024 9.820 9.820 9.820 9.820 786 +0.07(+0.72%)
Feb 27, 2024 9.750 9.750 9.750 9.750 794 +0.04(+0.41%)
Feb 26, 2024 9.600 9.710 9.600 9.710 747 +0.19(+2.00%)
Feb 23, 2024 9.520 9.520 9.520 9.520 202 +0.02(+0.21%)
Feb 22, 2024 9.500 9.500 9.500 9.500 416 -0.03(-0.31%)
Feb 21, 2024 9.400 9.580 9.400 9.530 3,027 +0.42(+4.61%)
Feb 20, 2024 9.520 9.520 9.110 9.110 1,381 -0.54(-5.60%)
Feb 16, 2024 9.500 9.650 9.500 9.650 1,750 +0.15(+1.58%)
Feb 15, 2024 9.550 9.600 9.050 9.500 19,186 -0.25(-2.56%)
Feb 13, 2024 9.750 12 +0.00(+0.00%)
Feb 12, 2024 9.900 9.900 9.550 9.750 1,740 -0.25(-2.50%)
Feb 09, 2024 10.00 10.05 10.00 10.00 1,442 +0.00(+0.00%)
Feb 06, 2024 10.00 0 +0.00(+0.00%)
Feb 05, 2024 10.41 10.41 9.520 10.00 13,877 -0.74(-6.89%)
Feb 02, 2024 10.74 10.74 10.74 10.74 300 -0.01(-0.09%)
Feb 01, 2024 10.50 10.75 10.50 10.75 1,162 +0.50(+4.88%)
Jan 31, 2024 10.85 10.85 10.10 10.25 2,934 -0.89(-7.99%)
Jan 30, 2024 10.50 11.14 10.46 11.14 8,986 +0.64(+6.10%)
Jan 29, 2024 10.48 10.50 10.48 10.50 2,254 +0.10(+0.96%)
Jan 26, 2024 10.41 10.41 10.40 10.40 1,374 +0.02(+0.17%)
Jan 25, 2024 10.48 10.48 10.38 10.38 1,891 -0.11(-1.02%)
Jan 24, 2024 10.52 10.52 10.02 10.49 2,536 -0.06(-0.57%)
Jan 23, 2024 10.85 10.85 10.55 10.55 1,263 -0.30(-2.76%)
Jan 22, 2024 10.85 10.85 10.85 10.85 200 +0.85(+8.50%)
Jan 17, 2024 10.00 0 +0.00(+0.00%)
Jan 16, 2024 9.750 10.25 9.750 10.00 2,023 -0.50(-4.76%)
Jan 12, 2024 10.50 10.50 10.50 10.50 100 +0.00(+0.00%)
Jan 10, 2024 10.50 3 +0.00(+0.00%)
Jan 09, 2024 10.20 10.50 9.710 10.50 2,732 +0.05(+0.48%)
Jan 04, 2024 10.45 0 +0.47(+4.71%)
Jan 03, 2024 9.980 9.980 9.980 9.980 258 +0.00(+0.00%)
Jan 02, 2024 9.970 9.980 9.970 9.980 2,970 +0.38(+3.96%)
Dec 27, 2023 9.600 110 -0.15(-1.54%)
Dec 26, 2023 9.750 9.750 9.750 9.750 336 +0.00(+0.00%)
Dec 22, 2023 9.740 9.750 9.740 9.750 12,144 +0.00(+0.00%)
Dec 21, 2023 9.990 10.00 9.750 9.750 20,910 -0.25(-2.50%)
Dec 20, 2023 10.10 10.10 10.00 10.00 650 -0.19(-1.86%)
Dec 19, 2023 10.00 10.19 10.00 10.19 220 +0.04(+0.39%)
Dec 18, 2023 10.10 10.15 9.860 10.15 11,715 +0.04(+0.40%)
Dec 15, 2023 10.25 10.25 10.11 10.11 2,302 -0.29(-2.79%)
Dec 14, 2023 10.29 10.55 10.29 10.40 3,122 +0.35(+3.48%)
Dec 13, 2023 10.35 10.35 10.01 10.05 2,662 -0.36(-3.46%)
Dec 12, 2023 10.30 10.41 10.30 10.41 1,119 +0.11(+1.07%)
Dec 11, 2023 10.45 10.45 10.30 10.30 600 -0.15(-1.43%)
Dec 08, 2023 10.40 10.50 10.10 10.45 3,456 +0.45(+4.50%)
Dec 07, 2023 10.00 10.00 10.00 10.00 1,103 -0.00(-0.00%)
Dec 05, 2023 10.00 61 -0.10(-0.99%)
Dec 04, 2023 10.10 10.10 10.06 10.10 1,891 -0.40(-3.81%)
Dec 01, 2023 10.50 10.50 10.01 10.50 2,070 -0.44(-4.02%)
Nov 29, 2023 10.94 276 +0.34(+3.21%)
Nov 28, 2023 10.70 10.78 10.60 10.60 755 -0.09(-0.84%)
Nov 27, 2023 10.10 10.75 10.10 10.69 1,380 +0.42(+4.09%)
Nov 24, 2023 10.22 10.27 10.22 10.27 828 +0.05(+0.49%)
Nov 21, 2023 10.22 108 +0.17(+1.69%)
Nov 17, 2023 10.05 25 +0.40(+4.15%)
Nov 16, 2023 9.700 9.700 9.650 9.650 1,266 +0.03(+0.26%)
Nov 15, 2023 9.700 9.700 9.625 9.625 2,856 -0.07(-0.77%)
Nov 08, 2023 9.700 30 +0.45(+4.86%)
Nov 06, 2023 9.250 0 -0.26(-2.73%)
Nov 03, 2023 9.250 10.00 9.238 9.510 1,416 +0.35(+3.76%)
Nov 01, 2023 9.165 0 +0.16(+1.83%)
Oct 30, 2023 9.000 0 +0.00(+0.00%)
Oct 27, 2023 9.200 9.200 9.000 9.000 600 +0.00(+0.00%)
Oct 25, 2023 9.000 70 -0.20(-2.17%)
Oct 24, 2023 9.900 9.900 8.850 9.200 4,180 -0.70(-7.07%)
Oct 23, 2023 9.900 10.34 9.210 9.900 838 +0.70(+7.61%)
Oct 20, 2023 9.330 9.330 9.000 9.200 4,204 -0.50(-5.15%)
Oct 19, 2023 9.700 9.700 9.700 9.700 655 -0.10(-1.02%)
Oct 18, 2023 9.800 9.800 9.800 9.800 404 -0.19(-1.95%)
Oct 17, 2023 9.750 9.995 9.610 9.995 2,627 +0.09(+0.96%)
Oct 16, 2023 10.00 10.00 9.255 9.900 2,178 -0.10(-1.00%)
Oct 13, 2023 10.10 10.10 10.00 10.00 1,210 -0.25(-2.44%)
Oct 12, 2023 10.25 10.25 10.25 10.25 682 +0.30(+3.02%)
Oct 11, 2023 10.05 10.05 9.800 9.950 3,078 -0.40(-3.86%)
Oct 04, 2023 10.35 0 -0.06(-0.58%)
Oct 03, 2023 10.25 10.50 10.25 10.41 1,852 -0.34(-3.16%)
Oct 02, 2023 10.75 10.75 10.75 10.75 300 -0.25(-2.27%)
Sep 26, 2023 11.00 10 +0.35(+3.29%)
Sep 22, 2023 10.65 1 +0.14(+1.33%)
Sep 21, 2023 10.51 10.51 10.51 10.51 420 -0.49(-4.45%)
Sep 15, 2023 11.00 50 +0.75(+7.32%)
Sep 14, 2023 10.52 10.52 10.25 10.25 2,451 -0.25(-2.38%)
Sep 11, 2023 10.50 25 +0.00(+0.00%)
Sep 06, 2023 10.50 51 -0.61(-5.49%)
Sep 05, 2023 11.11 11.11 11.11 11.11 134 +0.00(+0.00%)
Sep 01, 2023 11.16 11.16 10.88 11.11 2,605 +0.16(+1.46%)
Aug 30, 2023 10.95 59 -0.25(-2.23%)
Aug 25, 2023 11.20 0 +0.34(+3.13%)
Aug 22, 2023 10.86 106 -0.19(-1.72%)
Aug 21, 2023 11.25 11.25 11.05 11.05 1,183 +0.05(+0.45%)
Aug 18, 2023 11.00 11.00 11.00 11.00 595 -0.01(-0.09%)
Aug 16, 2023 11.01 0 +0.00(+0.00%)
Aug 15, 2023 11.01 11.01 10.97 11.01 997 -0.79(-6.69%)
Aug 14, 2023 11.80 11.80 10.52 11.80 443 +0.00(+0.00%)
Aug 11, 2023 11.80 11.80 11.80 11.80 101 +0.00(+0.00%)
Aug 10, 2023 11.80 11.80 11.80 11.80 101 +0.00(+0.00%)
Aug 09, 2023 11.80 11.80 11.80 11.80 101 +0.00(+0.00%)
Aug 08, 2023 11.68 11.80 11.40 11.80 515 -0.07(-0.59%)
Aug 07, 2023 11.50 11.87 11.07 11.87 3,338 -0.22(-1.82%)
Aug 04, 2023 11.57 12.09 11.50 12.09 1,935 -0.41(-3.28%)
Aug 03, 2023 12.50 12.50 12.50 12.50 391 +0.25(+2.04%)
Aug 02, 2023 11.77 12.25 11.76 12.25 540 +0.00(+0.00%)
Aug 01, 2023 12.29 12.29 12.25 12.25 325 -0.25(-2.00%)
Jul 28, 2023 12.50 41 +0.05(+0.40%)
Jul 27, 2023 12.17 12.45 12.17 12.45 806 +0.28(+2.30%)
Jul 25, 2023 12.17 42 +0.17(+1.42%)
Jul 21, 2023 12.00 1 +0.00(+0.00%)
Jul 20, 2023 12.00 12.00 12.00 12.00 143 -0.17(-1.40%)
Jul 19, 2023 12.17 12.17 12.17 12.17 196 +0.00(+0.00%)
Jul 18, 2023 12.17 12.17 12.17 12.17 118 +0.00(+0.00%)
Jul 17, 2023 11.55 12.17 11.00 12.17 2,160 +0.00(+0.00%)
Jul 14, 2023 12.17 12.17 12.17 12.17 106 +0.00(+0.00%)
Jul 13, 2023 12.17 12.17 12.17 12.17 204 +0.00(+0.00%)
Jul 12, 2023 12.17 12.17 12.17 12.17 100 +0.00(+0.00%)
Jul 11, 2023 12.17 12.17 12.17 12.17 100 -0.06(-0.49%)
Jul 10, 2023 12.23 12.23 12.23 12.23 100 +0.49(+4.17%)
Jul 07, 2023 11.74 11.74 11.74 11.74 100 +0.02(+0.17%)
Jul 06, 2023 11.00 11.72 11.00 11.72 790 +0.72(+6.55%)
Jun 28, 2023 11.00 30 +0.00(+0.00%)
Jun 26, 2023 11.00 0 +0.00(+0.00%)
Jun 23, 2023 11.04 11.04 11.00 11.00 1,108 -0.05(-0.45%)
Jun 22, 2023 11.05 11.05 11.05 11.05 300 -0.16(-1.43%)
Jun 21, 2023 11.21 11.21 11.21 11.21 500 -0.03(-0.27%)
Jun 15, 2023 11.24 0 +1.29(+12.96%)
May 08, 2023 9.950 9.950 9.950 9.950 120 +0.00(+0.00%)
May 05, 2023 9.945 9.950 9.945 9.950 1,233 +0.05(+0.51%)
May 04, 2023 9.900 9.900 9.870 9.900 2,150 -0.20(-1.98%)
May 03, 2023 10.00 10.10 10.00 10.10 850 +0.05(+0.50%)
May 02, 2023 10.05 10.05 10.00 10.05 600 -0.05(-0.50%)
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.