Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Commercial National Financial Corp (OP: CNAF )

10.20 +0.05 (+0.49%)
Streaming Delayed Price Updated: 3:18 PM EDT, May 24, 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, 2013 23.25 23.23 22.75 23.00 6,855 -0.23(-0.99%)
Apr 29, 2013 23.25 23.25 23.23 23.23 5,401 -0.26(-1.11%)
Apr 17, 2013 23.49 23.49 23.49 23.49 0 +0.26(+1.12%)
Apr 15, 2013 23.23 23.23 23.23 0 -0.02(-0.09%)
Apr 12, 2013 23.50 23.50 23.25 23.25 2,120 +0.00(+0.00%)
Apr 10, 2013 23.25 23.25 23.25 0 +0.00(+0.00%)
Apr 09, 2013 23.25 23.25 23.25 23.25 350 +0.00(+0.00%)
Apr 08, 2013 23.50 23.50 23.25 23.25 2,922 +0.00(+0.00%)
Apr 05, 2013 23.25 23.25 23.25 23.25 100 +0.00(+0.00%)
Apr 04, 2013 23.27 23.27 23.25 23.25 865 +0.00(+0.00%)
Apr 01, 2013 23.25 23.25 23.25 0 -0.25(-1.06%)
Mar 28, 2013 23.50 23.50 23.50 23.50 100 -0.01(-0.04%)
Mar 27, 2013 23.51 23.51 23.51 23.51 417 -0.49(-2.04%)
Mar 26, 2013 24.05 24.05 24.00 24.00 578 +0.00(+0.00%)
Mar 25, 2013 24.00 24.00 24.00 24.00 200 +0.00(+0.00%)
Mar 18, 2013 24.00 24.00 24.00 0 +0.03(+0.13%)
Mar 08, 2013 23.97 23.97 23.97 0 +0.17(+0.71%)
Mar 07, 2013 23.80 23.80 23.75 23.80 1,200 -0.45(-1.86%)
Mar 05, 2013 24.25 24.25 24.25 0 +0.45(+1.89%)
Mar 04, 2013 24.00 24.00 23.80 23.80 2,961 +0.05(+0.21%)
Mar 01, 2013 23.25 23.75 23.25 23.75 750 +0.50(+2.15%)
Feb 28, 2013 23.25 23.80 23.25 23.25 2,100 -0.61(-2.56%)
Feb 26, 2013 23.86 23.86 23.86 23.86 0 +0.36(+1.53%)
Feb 25, 2013 22.00 23.50 22.00 23.50 6,225 +1.55(+7.06%)
Feb 22, 2013 21.95 22.00 21.95 21.95 2,688 +0.10(+0.46%)
Feb 21, 2013 21.85 21.85 21.75 21.85 2,324 +0.00(+0.00%)
Feb 20, 2013 21.84 21.85 21.84 21.85 1,034 +0.15(+0.69%)
Feb 19, 2013 21.70 21.78 21.55 21.70 3,196 +0.20(+0.93%)
Feb 13, 2013 21.50 21.50 21.50 0 -0.10(-0.46%)
Feb 12, 2013 21.60 21.60 21.60 21.60 2,000 +0.35(+1.65%)
Feb 07, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Feb 06, 2013 21.35 21.35 21.25 21.25 700 +0.00(+0.00%)
Feb 04, 2013 21.40 21.40 21.25 21.25 1,600 +0.00(+0.00%)
Feb 01, 2013 21.75 21.75 20.65 21.25 5,662 +0.25(+1.19%)
Jan 29, 2013 21.00 21.00 21.00 0 -0.78(-3.58%)
Jan 28, 2013 21.25 21.78 21.25 21.78 1,033 +0.78(+3.71%)
Jan 25, 2013 21.00 21.00 21.00 21.00 300 +0.00(+0.00%)
Jan 24, 2013 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Jan 23, 2013 21.00 21.00 21.00 21.00 700 +0.00(+0.00%)
Jan 22, 2013 20.80 21.00 20.80 21.00 9,715 +0.20(+0.96%)
Jan 18, 2013 20.80 20.81 20.80 20.80 1,600 +0.00(+0.00%)
Jan 17, 2013 20.92 20.92 20.80 20.80 200 -0.80(-3.70%)
Jan 16, 2013 21.50 21.60 21.50 21.60 1,038 +0.60(+2.86%)
Jan 15, 2013 20.80 21.00 20.76 21.00 1,600 +0.00(+0.00%)
Jan 14, 2013 21.20 21.20 20.70 21.00 600 -1.20(-5.41%)
Jan 12, 2013 21.29 22.20 21.29 22.20 500 +0.00(+0.00%)
Jan 11, 2013 21.29 22.20 21.29 22.20 500 +1.50(+7.25%)
Jan 10, 2013 20.70 20.70 20.70 20.70 100 -0.30(-1.43%)
Jan 09, 2013 21.00 21.00 21.00 21.00 2,080 +1.00(+5.00%)
Jan 07, 2013 20.00 20.00 20.00 0 +0.48(+2.46%)
Jan 03, 2013 19.52 19.52 19.52 19.52 0 +0.04(+0.21%)
Jan 02, 2013 19.48 19.50 19.48 19.48 530 -0.02(-0.10%)
Dec 31, 2012 19.70 19.80 19.16 19.50 15,405 -0.25(-1.27%)
Dec 28, 2012 19.90 19.90 19.75 19.75 17,140 -0.15(-0.75%)
Dec 27, 2012 20.00 20.00 19.85 19.90 7,866 -0.25(-1.24%)
Dec 26, 2012 20.18 20.18 20.00 20.15 2,300 -0.06(-0.30%)
Dec 24, 2012 20.25 20.25 20.21 20.21 2,000 -0.37(-1.80%)
Dec 21, 2012 20.25 20.59 20.21 20.58 5,379 +0.28(+1.38%)
Dec 20, 2012 20.40 20.40 20.30 20.30 1,700 -0.20(-0.98%)
Dec 19, 2012 20.90 21.00 20.50 20.50 10,228 -0.40(-1.91%)
Dec 18, 2012 20.72 20.91 20.40 20.90 18,299 +0.10(+0.48%)
Dec 17, 2012 20.75 20.85 20.75 20.80 1,950 +0.05(+0.24%)
Dec 14, 2012 21.00 21.00 20.50 20.75 5,484 +0.15(+0.73%)
Dec 13, 2012 21.10 21.10 20.60 20.60 1,400 -0.90(-4.19%)
Dec 12, 2012 21.00 22.00 21.00 21.50 4,200 +0.25(+1.18%)
Dec 11, 2012 21.51 21.51 20.10 21.25 5,400 -0.25(-1.16%)
Dec 10, 2012 22.60 22.60 21.50 21.50 500 -1.10(-4.87%)
Dec 07, 2012 22.64 22.75 22.60 22.60 14,064 +0.35(+1.57%)
Dec 05, 2012 22.25 22.25 22.25 22.25 0 +0.00(+0.00%)
Dec 04, 2012 22.05 22.25 21.55 22.25 4,148 -0.30(-1.33%)
Nov 29, 2012 22.55 22.55 22.55 22.55 0 -0.30(-1.31%)
Nov 28, 2012 22.70 23.50 22.44 22.85 1,450 -1.05(-4.39%)
Nov 27, 2012 23.90 23.90 23.90 23.90 100 +0.15(+0.63%)
Nov 26, 2012 23.80 23.93 23.75 23.75 3,150 +0.00(+0.00%)
Nov 24, 2012 23.93 23.93 23.25 23.75 3,060 +0.00(+0.00%)
Nov 23, 2012 23.93 23.93 23.25 23.75 3,060 -0.15(-0.63%)
Nov 21, 2012 22.80 24.48 22.80 23.90 3,449 +1.40(+6.22%)
Nov 20, 2012 22.10 22.50 22.10 22.50 1,650 +0.00(+0.00%)
Nov 16, 2012 22.50 22.50 22.50 0 +0.50(+2.27%)
Nov 15, 2012 22.00 22.00 22.00 22.00 100 +0.50(+2.33%)
Nov 13, 2012 21.50 21.50 21.50 0 -0.19(-0.88%)
Nov 12, 2012 21.55 21.69 20.55 21.69 1,625 +0.09(+0.42%)
Nov 08, 2012 21.60 21.60 21.60 21.60 0 +0.20(+0.93%)
Nov 07, 2012 21.17 21.40 20.75 21.40 4,225 -0.35(-1.61%)
Nov 05, 2012 21.75 21.75 21.75 0 +0.25(+1.16%)
Nov 02, 2012 21.50 21.50 21.05 21.50 525 +0.00(+0.00%)
Nov 01, 2012 21.50 21.50 21.50 21.50 250 +0.45(+2.14%)
Oct 31, 2012 21.50 21.50 21.05 21.05 2,490 -0.45(-2.09%)
Oct 26, 2012 21.50 21.50 21.50 0 -0.50(-2.27%)
Oct 24, 2012 22.00 22.00 22.00 0 -0.10(-0.45%)
Oct 18, 2012 22.10 22.10 22.10 0 +0.00(+0.00%)
Oct 17, 2012 22.10 22.10 22.10 22.10 100 -1.70(-7.14%)
Oct 16, 2012 23.80 23.80 23.80 23.80 2,167 +0.00(+0.00%)
Oct 11, 2012 23.80 23.80 23.80 0 +0.00(+0.00%)
Oct 06, 2012 23.80 23.80 23.80 0 +0.00(+0.00%)
Oct 05, 2012 23.80 23.80 23.80 23.80 343 -0.20(-0.83%)
Oct 04, 2012 23.75 24.00 23.75 24.00 507 +0.25(+1.05%)
Oct 03, 2012 23.75 24.00 23.75 23.75 5,707 -0.25(-1.04%)
Oct 02, 2012 22.00 24.00 22.00 24.00 1,402 +2.00(+9.09%)
Oct 01, 2012 22.00 22.00 22.00 22.00 400 -1.50(-6.38%)
Sep 27, 2012 23.50 23.50 23.50 0 -0.05(-0.21%)
Sep 25, 2012 23.55 23.55 23.55 0 +0.05(+0.21%)
Sep 24, 2012 23.50 23.50 23.50 23.50 106 +0.00(+0.00%)
Sep 21, 2012 23.50 23.50 23.50 23.50 106 -0.75(-3.09%)
Sep 20, 2012 24.10 24.25 24.10 24.25 352 +0.15(+0.62%)
Sep 19, 2012 24.00 24.25 23.86 24.10 3,648 +0.10(+0.42%)
Sep 18, 2012 24.00 24.00 24.00 24.00 1,000 +0.00(+0.00%)
Sep 14, 2012 24.00 24.00 24.00 0 +1.07(+4.67%)
Sep 13, 2012 22.55 22.93 22.55 22.93 600 +0.38(+1.69%)
Sep 12, 2012 21.70 22.75 21.70 22.55 1,398 +0.05(+0.22%)
Sep 11, 2012 22.50 22.50 22.50 22.50 1,200 +0.50(+2.27%)
Sep 10, 2012 22.00 22.00 22.00 22.00 350 +0.00(+0.00%)
Sep 07, 2012 21.60 22.00 21.60 22.00 1,100 +0.65(+3.04%)
Sep 06, 2012 21.35 21.65 21.35 21.35 2,110 -0.14(-0.65%)
Sep 05, 2012 21.49 21.49 21.49 21.49 400 -0.16(-0.74%)
Aug 30, 2012 21.65 21.65 21.65 0 -0.10(-0.46%)
Aug 29, 2012 21.84 22.00 21.75 21.75 657 +0.75(+3.57%)
Aug 27, 2012 21.25 21.25 21.00 21.00 1,000 -0.25(-1.18%)
Aug 24, 2012 21.25 21.25 21.25 21.25 708 -0.30(-1.39%)
Aug 23, 2012 21.55 21.55 21.55 21.55 1,400 +0.30(+1.41%)
Aug 22, 2012 21.70 22.00 21.25 21.25 2,611 -0.51(-2.34%)
Aug 21, 2012 21.88 21.88 21.76 21.76 690 -0.24(-1.09%)
Aug 20, 2012 21.51 22.00 21.51 22.00 900 -0.19(-0.86%)
Aug 16, 2012 22.19 22.19 22.19 0 +0.36(+1.65%)
Aug 15, 2012 21.83 21.83 20.83 21.83 515 +1.00(+4.80%)
Aug 14, 2012 21.00 21.00 20.83 20.83 873 -0.17(-0.81%)
Aug 13, 2012 21.83 21.83 21.00 21.00 532 -0.10(-0.47%)
Aug 11, 2012 21.50 21.83 21.10 21.10 620 +0.00(+0.00%)
Aug 10, 2012 21.50 21.83 21.10 21.10 620 -0.40(-1.86%)
Aug 09, 2012 21.00 21.50 21.00 21.50 345 +0.50(+2.38%)
Aug 08, 2012 21.10 21.50 20.60 21.00 1,039 -0.25(-1.18%)
Aug 07, 2012 20.55 21.25 20.55 21.25 900 +0.25(+1.19%)
Aug 06, 2012 20.50 21.45 20.50 21.00 761 +0.60(+2.94%)
Aug 03, 2012 20.40 20.40 20.40 20.40 560 -0.10(-0.49%)
Aug 02, 2012 20.90 21.00 20.00 20.50 10,377 -1.05(-4.87%)
Aug 01, 2012 20.86 21.55 20.86 21.55 700 +0.55(+2.62%)
Jul 31, 2012 21.40 21.40 21.00 21.00 1,302 -0.39(-1.82%)
Jul 30, 2012 21.45 21.45 21.39 21.39 1,100 +0.39(+1.86%)
Jul 27, 2012 21.45 21.83 20.82 21.00 5,793 -0.16(-0.76%)
Jul 26, 2012 21.40 21.40 21.15 21.16 2,117 -0.24(-1.12%)
Jul 25, 2012 21.50 21.50 21.40 21.40 901 +0.00(+0.00%)
Jul 24, 2012 21.45 21.45 21.40 21.40 900 -0.10(-0.47%)
Jul 20, 2012 21.50 21.50 21.50 0 +0.45(+2.14%)
Jul 19, 2012 21.05 21.05 21.05 21.05 134 +0.05(+0.24%)
Jul 18, 2012 21.00 21.00 21.00 21.00 350 +0.00(+0.00%)
Jul 17, 2012 20.80 21.00 20.80 21.00 2,122 +0.20(+0.96%)
Jul 16, 2012 20.75 20.95 20.75 20.80 3,033 -0.10(-0.48%)
Jul 12, 2012 20.90 20.90 20.90 0 -0.94(-4.30%)
Jul 11, 2012 20.80 21.84 20.80 21.84 800 +0.84(+4.00%)
Jul 10, 2012 21.00 21.00 21.00 21.00 250 +0.20(+0.96%)
Jul 09, 2012 20.85 21.00 20.80 20.80 2,082 -0.05(-0.24%)
Jul 05, 2012 20.85 20.85 20.85 0 +0.01(+0.05%)
Jul 03, 2012 21.50 21.84 20.84 20.84 3,129 -0.16(-0.76%)
Jul 02, 2012 20.75 21.00 20.55 21.00 4,428 +0.25(+1.20%)
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.