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, 2014 20.80 20.80 20.80 20.80 45 +0.23(+1.12%)
Apr 29, 2014 20.56 21.00 20.56 20.57 1,895 -0.43(-2.05%)
Apr 28, 2014 21.00 21.00 21.00 21.00 100 +0.40(+1.94%)
Apr 25, 2014 21.00 21.45 20.56 20.60 3,065 +0.04(+0.19%)
Apr 22, 2014 20.56 20.56 20.56 20.56 0 -0.24(-1.15%)
Apr 16, 2014 20.80 20.80 20.80 0 +0.29(+1.41%)
Apr 14, 2014 20.51 20.51 20.51 5 -0.49(-2.33%)
Apr 08, 2014 21.00 21.00 21.00 21.00 0 +0.40(+1.94%)
Apr 07, 2014 20.53 20.60 20.53 20.60 1,510 +0.00(+0.00%)
Apr 01, 2014 20.60 20.60 20.60 0 +0.00(+0.00%)
Mar 31, 2014 20.60 20.60 20.60 20.60 425 -0.15(-0.72%)
Mar 27, 2014 20.75 20.75 20.75 0 -0.05(-0.24%)
Mar 25, 2014 20.80 20.80 20.80 20.80 70 +0.00(+0.00%)
Mar 24, 2014 20.80 20.80 20.80 20.80 100 -0.20(-0.95%)
Mar 19, 2014 21.00 21.00 21.00 21.00 0 +0.52(+2.54%)
Mar 17, 2014 20.48 20.48 20.48 20.48 5 -0.27(-1.30%)
Mar 13, 2014 20.75 20.75 20.75 0 -0.25(-1.19%)
Mar 12, 2014 20.70 21.00 20.70 21.00 2,808 +0.25(+1.20%)
Mar 11, 2014 20.75 20.75 20.75 20.75 900 +0.00(+0.00%)
Mar 10, 2014 20.75 20.75 20.75 20.75 100 -0.25(-1.19%)
Mar 07, 2014 20.99 21.25 20.99 21.00 0 +0.25(+1.20%)
Mar 06, 2014 20.75 20.75 20.75 20.75 665 +0.14(+0.68%)
Mar 05, 2014 20.65 20.65 20.61 20.61 525 -0.38(-1.81%)
Mar 04, 2014 20.97 20.99 20.97 20.99 225 +0.39(+1.89%)
Feb 27, 2014 20.60 20.60 20.60 0 +0.00(+0.00%)
Feb 26, 2014 20.65 20.65 20.40 20.60 650 +0.03(+0.15%)
Feb 25, 2014 20.65 20.65 20.57 20.57 2,100 -0.10(-0.48%)
Feb 24, 2014 20.70 20.70 20.67 20.67 1,660 -0.03(-0.14%)
Feb 21, 2014 20.50 20.70 20.50 20.70 0 +0.20(+0.98%)
Feb 20, 2014 20.50 20.50 20.48 20.50 1,000 +0.00(+0.00%)
Feb 19, 2014 20.60 20.60 20.50 20.50 745 -0.10(-0.49%)
Feb 18, 2014 20.60 20.60 20.60 20.60 763 -0.40(-1.90%)
Feb 13, 2014 21.00 21.00 21.00 0 +0.20(+0.96%)
Feb 11, 2014 20.80 20.80 20.80 20.80 0 +0.00(+0.00%)
Feb 10, 2014 20.80 20.80 20.80 20.80 500 +0.00(+0.00%)
Feb 06, 2014 20.80 20.80 20.80 0 +0.44(+2.16%)
Feb 05, 2014 20.45 20.45 20.36 20.36 1,100 -0.29(-1.40%)
Feb 04, 2014 20.70 20.70 20.65 20.65 444 +0.25(+1.23%)
Jan 28, 2014 20.40 20.40 20.40 20.40 0 +0.00(+0.00%)
Jan 27, 2014 20.40 20.40 20.40 20.40 402 +0.04(+0.20%)
Jan 22, 2014 20.36 20.36 20.36 0 -0.89(-4.19%)
Jan 21, 2014 20.65 21.25 20.65 21.25 602 +0.25(+1.19%)
Jan 17, 2014 21.00 21.00 21.00 0 +0.00(+0.00%)
Jan 16, 2014 21.00 21.00 21.00 21.00 500 +0.00(+0.00%)
Jan 15, 2014 21.05 21.05 21.00 21.00 200 -0.25(-1.18%)
Jan 13, 2014 21.25 21.25 21.25 21.25 0 +0.25(+1.19%)
Jan 09, 2014 21.00 21.00 21.00 21.00 0 -0.25(-1.18%)
Jan 08, 2014 20.36 21.25 20.36 21.25 750 +0.26(+1.24%)
Jan 03, 2014 20.99 20.99 20.99 1 +0.44(+2.14%)
Jan 02, 2014 20.55 20.55 20.55 20.55 130 +0.19(+0.93%)
Dec 27, 2013 20.36 20.36 20.36 0 +0.01(+0.05%)
Dec 26, 2013 20.50 20.50 20.35 20.35 1,287 -0.54(-2.58%)
Dec 23, 2013 20.89 20.89 20.89 7 +0.39(+1.90%)
Dec 20, 2013 20.30 20.52 20.30 20.50 0 -0.40(-1.91%)
Dec 18, 2013 20.90 20.90 20.90 0 +0.70(+3.47%)
Dec 17, 2013 20.70 21.00 20.20 20.20 8,707 -0.60(-2.88%)
Dec 16, 2013 20.85 20.85 20.80 20.80 500 -0.20(-0.95%)
Dec 13, 2013 21.05 21.05 21.00 21.00 0 +0.01(+0.05%)
Dec 12, 2013 21.00 21.00 20.90 20.99 1,150 +0.19(+0.91%)
Dec 11, 2013 20.80 20.80 20.80 20.80 510 -0.24(-1.14%)
Dec 06, 2013 21.04 21.04 21.04 16 +0.04(+0.19%)
Dec 04, 2013 21.00 21.00 21.00 0 +0.20(+0.96%)
Dec 02, 2013 20.80 20.80 20.80 20.80 0 -0.20(-0.95%)
Nov 29, 2013 21.00 21.00 21.00 21.00 206 -0.02(-0.10%)
Nov 27, 2013 21.02 21.02 21.02 21.02 100 +0.00(+0.00%)
Nov 25, 2013 21.02 21.02 21.02 0 +0.12(+0.57%)
Nov 21, 2013 20.90 20.90 20.90 20.90 0 +0.10(+0.48%)
Nov 20, 2013 20.75 21.00 20.75 20.80 1,800 -0.22(-1.05%)
Nov 19, 2013 21.00 21.02 21.00 21.02 3,783 +0.01(+0.05%)
Nov 18, 2013 21.15 21.15 21.00 21.01 1,745 -0.14(-0.66%)
Nov 13, 2013 21.15 21.15 21.15 0 +0.59(+2.87%)
Nov 12, 2013 21.00 21.00 20.56 20.56 330 -0.44(-2.10%)
Nov 11, 2013 21.00 21.00 21.00 21.00 700 +0.28(+1.35%)
Nov 06, 2013 20.72 20.72 20.72 0 -0.28(-1.33%)
Nov 05, 2013 21.00 21.00 21.00 21.00 100 +0.00(+0.00%)
Nov 01, 2013 21.00 21.00 21.00 0 +0.00(+0.00%)
Oct 31, 2013 20.32 21.00 20.32 21.00 557 -0.34(-1.59%)
Oct 29, 2013 21.34 21.34 21.34 0 +1.04(+5.12%)
Oct 24, 2013 20.30 20.30 20.30 0 +0.05(+0.25%)
Oct 23, 2013 20.45 20.50 20.25 20.25 4,000 -0.75(-3.57%)
Oct 21, 2013 21.00 21.00 21.00 0 -0.55(-2.55%)
Oct 18, 2013 21.52 21.74 21.52 21.55 1,200 +0.05(+0.23%)
Oct 15, 2013 21.50 21.50 21.50 0 +0.20(+0.94%)
Oct 11, 2013 21.30 21.30 21.30 0 +0.25(+1.19%)
Oct 07, 2013 21.05 21.05 21.05 0 +0.60(+2.93%)
Oct 04, 2013 20.80 20.80 20.39 20.45 10,200 -0.25(-1.21%)
Oct 03, 2013 20.70 20.70 20.70 20.70 400 -0.30(-1.43%)
Oct 02, 2013 21.00 21.00 21.00 21.00 950 -0.10(-0.47%)
Sep 30, 2013 21.10 21.10 21.10 0 +0.10(+0.48%)
Sep 23, 2013 21.00 21.00 21.00 21.00 0 +0.20(+0.96%)
Sep 20, 2013 20.80 20.80 20.80 20.80 100 -1.05(-4.81%)
Sep 17, 2013 21.85 21.85 21.85 0 +1.35(+6.59%)
Sep 16, 2013 21.25 21.25 20.50 20.50 1,000 -1.40(-6.39%)
Sep 10, 2013 21.90 21.90 21.90 0 -0.10(-0.45%)
Sep 06, 2013 22.00 22.00 22.00 0 +0.75(+3.53%)
Sep 03, 2013 21.25 21.25 21.25 0 +0.00(+0.00%)
Aug 30, 2013 21.25 21.25 21.25 21.25 200 +0.35(+1.67%)
Aug 26, 2013 20.90 20.90 20.90 0 -1.05(-4.78%)
Aug 21, 2013 21.95 21.95 21.95 0 +1.20(+5.78%)
Aug 20, 2013 20.75 20.75 20.75 20.75 400 -0.45(-2.12%)
Aug 19, 2013 20.76 21.20 20.75 21.20 1,951 +0.45(+2.17%)
Aug 15, 2013 20.75 20.75 20.75 0 -1.00(-4.60%)
Aug 09, 2013 21.75 21.75 21.75 21.75 0 +0.75(+3.57%)
Aug 07, 2013 21.00 21.00 21.00 0 +0.01(+0.05%)
Aug 06, 2013 20.81 20.99 20.81 20.99 260 -0.01(-0.05%)
Aug 05, 2013 20.75 21.00 20.75 21.00 1,288 -0.35(-1.64%)
Jul 31, 2013 21.35 21.35 21.35 0 +0.35(+1.67%)
Jul 30, 2013 21.62 21.62 20.75 21.00 2,650 -0.50(-2.33%)
Jul 29, 2013 21.50 21.50 21.50 21.50 200 +0.40(+1.90%)
Jul 25, 2013 21.10 21.10 21.10 0 +0.05(+0.24%)
Jul 24, 2013 21.15 21.15 21.05 21.05 600 -0.45(-2.09%)
Jul 22, 2013 21.50 21.50 21.50 21.50 0 -0.29(-1.33%)
Jul 19, 2013 21.79 21.79 21.79 21.79 100 +0.39(+1.82%)
Jul 18, 2013 21.40 21.40 21.40 21.40 100 +0.00(+0.00%)
Jul 15, 2013 21.40 21.40 21.40 21.40 0 +0.15(+0.71%)
Jul 12, 2013 21.25 21.39 21.25 21.25 1,100 +0.00(+0.00%)
Jul 11, 2013 21.25 21.25 21.25 21.25 100 +0.00(+0.00%)
Jul 02, 2013 21.25 21.25 21.25 0 -0.19(-0.89%)
Jul 01, 2013 21.44 21.44 21.44 21.44 100 -0.06(-0.28%)
Jun 28, 2013 21.50 21.50 21.50 21.50 1,760 +0.00(+0.00%)
Jun 27, 2013 21.50 21.50 21.50 21.50 100 -0.10(-0.46%)
Jun 26, 2013 21.60 21.60 21.60 21.60 100 -0.50(-2.26%)
Jun 25, 2013 21.77 22.10 21.77 22.10 3,984 +0.55(+2.55%)
Jun 19, 2013 21.55 21.55 21.55 21.55 0 -0.05(-0.23%)
Jun 18, 2013 21.25 22.10 21.25 21.60 1,225 -0.40(-1.82%)
Jun 17, 2013 22.10 22.10 21.77 22.00 8,185 +0.00(+0.00%)
Jun 14, 2013 22.05 22.10 22.00 22.00 1,140 +0.00(+0.00%)
Jun 13, 2013 22.00 22.00 22.00 22.00 5,000 +0.00(+0.00%)
Jun 12, 2013 22.00 22.00 22.00 22.00 4,800 +0.00(+0.00%)
Jun 11, 2013 22.00 22.10 22.00 22.00 1,798 -0.01(-0.05%)
Jun 07, 2013 22.01 22.01 22.01 0 -0.09(-0.41%)
Jun 05, 2013 22.10 22.10 22.10 0 +0.10(+0.45%)
May 30, 2013 22.00 22.00 22.00 0 -0.10(-0.45%)
May 29, 2013 23.75 23.75 22.00 22.10 2,904 +0.00(+0.00%)
May 28, 2013 21.75 22.10 21.75 22.10 3,715 +0.20(+0.91%)
May 24, 2013 22.00 22.00 21.90 21.90 2,356 -0.20(-0.90%)
May 23, 2013 22.00 22.10 22.00 22.10 2,100 -0.15(-0.67%)
May 22, 2013 21.90 22.25 21.90 22.25 300 +0.00(+0.00%)
May 21, 2013 21.90 22.25 21.90 22.25 2,732 +0.45(+2.06%)
May 20, 2013 22.12 22.12 21.80 21.80 22,747 -0.35(-1.58%)
May 17, 2013 22.12 22.25 22.12 22.15 1,400 +0.03(+0.14%)
May 16, 2013 22.12 22.12 22.12 22.12 200 +0.01(+0.05%)
May 15, 2013 22.60 22.60 22.11 22.11 2,300 -0.68(-2.98%)
May 08, 2013 22.79 22.79 22.79 22.79 0 -0.21(-0.91%)
May 07, 2013 23.00 23.05 23.00 23.00 8,100 +0.25(+1.10%)
May 06, 2013 22.75 22.75 22.75 22.75 1,019 -0.25(-1.09%)
May 03, 2013 22.75 23.00 22.40 23.00 3,900 -0.23(-0.99%)
May 02, 2013 23.25 23.25 23.00 23.23 5,015 +0.03(+0.13%)
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.