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 29, 2016 21.00 21.00 21.00 21.00 3,412 +0.50(+2.44%)
Apr 22, 2016 20.50 20.50 20.50 1 -0.50(-2.38%)
Apr 21, 2016 20.99 21.00 20.99 21.00 1,600 +0.10(+0.48%)
Apr 20, 2016 20.90 20.90 20.90 20.90 306 +0.75(+3.72%)
Apr 18, 2016 20.15 20.15 20.15 3 -0.79(-3.77%)
Apr 15, 2016 20.93 20.94 20.93 20.94 722 +0.84(+4.18%)
Apr 14, 2016 20.50 20.50 20.10 20.10 4,060 -0.05(-0.25%)
Apr 13, 2016 20.15 20.15 20.15 20.15 300 +0.06(+0.30%)
Apr 06, 2016 20.09 20.09 20.09 55 +0.00(+0.00%)
Apr 05, 2016 20.09 20.09 20.09 20.09 2,006 +0.01(+0.05%)
Apr 04, 2016 20.08 20.08 20.08 20.08 192 -0.92(-4.38%)
Mar 30, 2016 21.00 21.00 21.00 0 +0.95(+4.74%)
Mar 29, 2016 20.15 20.15 20.05 20.05 202 -0.20(-0.99%)
Mar 24, 2016 20.25 20.25 20.25 0 +0.03(+0.17%)
Mar 23, 2016 21.00 21.00 20.10 20.22 1,550 -0.28(-1.39%)
Mar 22, 2016 20.03 20.50 20.03 20.50 445 -0.30(-1.44%)
Mar 21, 2016 20.80 20.80 20.80 20.80 200 +0.30(+1.46%)
Mar 18, 2016 20.75 20.75 20.50 20.50 500 -0.50(-2.38%)
Mar 17, 2016 21.00 21.00 21.00 21.00 3,297 +0.25(+1.20%)
Mar 15, 2016 20.75 20.75 20.75 0 -0.25(-1.19%)
Mar 14, 2016 21.00 21.00 20.98 21.00 2,400 +0.00(+0.00%)
Mar 11, 2016 20.99 21.00 20.99 21.00 8,329 +0.01(+0.05%)
Mar 10, 2016 20.99 20.99 20.99 20.99 579 +0.29(+1.40%)
Mar 09, 2016 20.70 20.70 20.70 20.70 301 -0.05(-0.24%)
Mar 04, 2016 20.75 20.75 20.75 0 +0.00(+0.00%)
Mar 03, 2016 20.49 20.75 20.49 20.75 477 +0.26(+1.27%)
Mar 01, 2016 20.49 20.49 20.49 0 +0.09(+0.44%)
Feb 29, 2016 19.50 20.40 19.50 20.40 460 -0.10(-0.49%)
Feb 25, 2016 20.50 20.50 20.50 0 +0.00(+0.00%)
Feb 24, 2016 20.50 20.50 20.50 20.50 2,740 +0.30(+1.49%)
Feb 23, 2016 20.30 20.30 20.20 20.20 822 -0.10(-0.49%)
Feb 22, 2016 20.60 20.60 20.30 20.30 3,311 -0.30(-1.46%)
Feb 19, 2016 20.40 20.60 20.40 20.60 600 +0.00(+0.00%)
Feb 18, 2016 20.60 20.60 20.60 20.60 2,133 +0.00(+0.00%)
Feb 17, 2016 20.60 20.60 20.60 20.60 180 +0.20(+0.98%)
Feb 16, 2016 20.39 20.40 20.39 20.40 314 +0.33(+1.64%)
Feb 12, 2016 20.07 20.07 20.07 0 -0.43(-2.10%)
Feb 11, 2016 20.50 20.50 20.40 20.50 1,352 -0.25(-1.20%)
Feb 10, 2016 20.75 20.85 20.75 20.75 900 +0.25(+1.22%)
Feb 08, 2016 20.50 20.50 20.50 98 -0.24(-1.15%)
Feb 03, 2016 20.74 20.74 20.74 0 -0.76(-3.54%)
Feb 02, 2016 21.25 21.50 21.25 21.50 600 +0.50(+2.38%)
Feb 01, 2016 21.25 21.25 21.00 21.00 300 +0.00(+0.00%)
Jan 29, 2016 21.00 21.00 20.80 21.00 430 -0.20(-0.94%)
Jan 27, 2016 21.20 21.20 21.20 0 +0.35(+1.68%)
Jan 25, 2016 20.85 20.85 20.85 98 -0.65(-3.02%)
Jan 22, 2016 21.50 21.50 21.50 21.50 150 +0.50(+2.38%)
Jan 19, 2016 21.00 21.00 21.00 0 -0.05(-0.24%)
Jan 15, 2016 21.05 21.05 21.05 0 +0.00(+0.00%)
Jan 12, 2016 21.05 21.05 21.05 0 -1.00(-4.54%)
Jan 08, 2016 22.05 22.05 22.05 0 +0.55(+2.56%)
Jan 07, 2016 21.33 21.50 21.05 21.50 440 -0.55(-2.49%)
Jan 06, 2016 21.30 22.05 21.30 22.05 750 +0.30(+1.38%)
Jan 04, 2016 21.75 21.75 21.75 0 -0.25(-1.14%)
Dec 29, 2015 22.00 22.00 22.00 0 +0.75(+3.53%)
Dec 21, 2015 21.25 21.25 21.25 0 -1.15(-5.13%)
Dec 17, 2015 22.40 22.40 22.40 11 +0.50(+2.28%)
Dec 15, 2015 21.90 21.90 21.90 105 -0.10(-0.45%)
Dec 14, 2015 21.50 22.00 21.25 22.00 4,000 -0.20(-0.91%)
Dec 10, 2015 22.20 22.20 22.20 79 -0.60(-2.63%)
Dec 09, 2015 23.30 23.30 22.80 22.80 1,500 -0.70(-2.98%)
Dec 08, 2015 23.50 23.50 23.50 23.50 1,200 +0.00(+0.00%)
Dec 07, 2015 23.51 23.51 23.50 23.50 3,501 -0.40(-1.67%)
Dec 04, 2015 23.60 23.90 23.60 23.90 2,113 +0.40(+1.70%)
Dec 01, 2015 23.50 23.50 23.50 0 -0.01(-0.04%)
Nov 24, 2015 23.51 23.51 23.51 0 -0.39(-1.63%)
Nov 23, 2015 23.90 23.90 23.90 23.90 550 -0.05(-0.21%)
Nov 20, 2015 23.95 23.95 23.75 23.95 1,500 +0.55(+2.35%)
Nov 19, 2015 23.40 23.40 23.40 23.40 500 +0.00(+0.00%)
Nov 18, 2015 23.40 23.40 23.40 23.40 100 -0.10(-0.43%)
Nov 17, 2015 23.55 23.55 23.50 23.50 1,400 -0.25(-1.05%)
Nov 16, 2015 23.85 23.85 23.55 23.75 1,180 -0.15(-0.63%)
Nov 13, 2015 23.90 23.90 23.90 23.90 781 -0.10(-0.42%)
Nov 10, 2015 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 06, 2015 24.00 24.00 24.00 0 +0.00(+0.00%)
Nov 05, 2015 24.00 24.00 24.00 24.00 550 +0.00(+0.00%)
Oct 29, 2015 24.00 24.00 24.00 0 -1.00(-4.00%)
Oct 27, 2015 25.00 25.00 25.00 45 +0.00(+0.00%)
Oct 26, 2015 25.00 25.00 25.00 25.00 332 -0.25(-0.99%)
Oct 23, 2015 25.00 25.25 24.65 25.25 4,421 +0.60(+2.43%)
Oct 22, 2015 24.65 24.65 24.65 24.65 158 +0.55(+2.28%)
Oct 16, 2015 24.10 24.10 24.10 0 -0.80(-3.21%)
Oct 02, 2015 24.90 24.90 24.90 0 +0.65(+2.68%)
Sep 28, 2015 24.25 24.25 24.25 1 -0.65(-2.61%)
Sep 22, 2015 24.90 24.90 24.90 0 +0.75(+3.11%)
Sep 17, 2015 24.15 24.15 24.15 0 +0.05(+0.21%)
Sep 08, 2015 24.10 24.10 24.10 0 +0.10(+0.42%)
Sep 04, 2015 24.00 24.00 24.00 0 -0.65(-2.64%)
Sep 03, 2015 24.65 24.75 24.65 24.65 1,240 -0.10(-0.40%)
Sep 02, 2015 24.45 24.75 24.45 24.75 1,674 +1.00(+4.21%)
Sep 01, 2015 23.75 23.75 23.75 23.75 200 +0.25(+1.06%)
Aug 28, 2015 23.50 23.50 23.50 52 +0.00(+0.00%)
Aug 27, 2015 23.50 23.50 23.50 23.50 109 -0.75(-3.09%)
Aug 26, 2015 24.25 24.25 24.25 24.25 433 +0.00(+0.00%)
Aug 25, 2015 24.25 24.25 24.25 24.25 200 +0.75(+3.19%)
Aug 24, 2015 23.40 24.00 23.40 23.50 8,942 -0.75(-3.09%)
Aug 21, 2015 24.50 24.50 24.00 24.25 3,487 -0.50(-2.02%)
Aug 20, 2015 24.00 24.94 24.00 24.75 1,058 +0.75(+3.12%)
Aug 13, 2015 24.00 24.00 24.00 0 +0.00(+0.00%)
Aug 05, 2015 24.00 24.00 24.00 40 +0.30(+1.27%)
Jul 31, 2015 23.70 23.70 23.70 0 +0.00(+0.00%)
Jul 30, 2015 23.28 24.55 23.28 23.70 3,734 +0.43(+1.85%)
Jul 27, 2015 23.27 23.27 23.27 70 -0.01(-0.04%)
Jul 21, 2015 23.28 23.28 23.28 0 +0.53(+2.33%)
Jul 17, 2015 22.75 22.75 22.75 0 -0.25(-1.09%)
Jul 15, 2015 23.00 23.00 23.00 0 -0.52(-2.21%)
Jul 14, 2015 23.52 23.52 23.52 23.52 400 -0.48(-2.00%)
Jul 13, 2015 24.00 24.00 24.00 24.00 268 -0.55(-2.24%)
Jul 10, 2015 24.55 24.55 24.55 24.55 315 +0.06(+0.24%)
Jul 09, 2015 23.65 24.49 23.65 24.49 400 -0.01(-0.04%)
Jul 07, 2015 24.50 24.50 24.50 0 +0.00(+0.00%)
Jul 06, 2015 24.50 24.50 24.50 24.50 1,170 +0.00(+0.00%)
Jul 02, 2015 24.50 24.50 24.50 0 +0.90(+3.81%)
Jul 01, 2015 23.55 23.61 23.55 23.60 7,500 +0.09(+0.38%)
Jun 30, 2015 23.10 23.54 23.00 23.51 7,190 +0.66(+2.89%)
Jun 29, 2015 23.15 23.50 22.85 22.85 6,810 -0.45(-1.93%)
Jun 24, 2015 23.30 23.30 23.30 0 +0.30(+1.30%)
Jun 23, 2015 22.44 23.00 22.30 23.00 1,301 -0.05(-0.22%)
Jun 19, 2015 23.05 23.05 23.05 0 +0.45(+1.99%)
Jun 18, 2015 22.60 22.60 22.60 22.60 552 -0.40(-1.74%)
Jun 17, 2015 23.00 23.00 23.00 23.00 220 +0.25(+1.10%)
Jun 16, 2015 22.50 22.93 22.05 22.75 2,783 -0.15(-0.66%)
Jun 15, 2015 22.90 22.90 22.90 22.90 119 +0.00(+0.00%)
Jun 10, 2015 22.90 22.90 22.90 0 -0.30(-1.29%)
Jun 08, 2015 23.20 23.20 23.20 1 +0.20(+0.87%)
Jun 05, 2015 23.06 23.06 23.00 23.00 5,477 -0.10(-0.43%)
Jun 04, 2015 23.30 23.30 23.06 23.10 5,340 -0.40(-1.70%)
Jun 03, 2015 23.50 23.50 23.50 23.50 161 -0.50(-2.08%)
Jun 02, 2015 23.00 24.00 23.00 24.00 470 +1.00(+4.35%)
Jun 01, 2015 23.25 23.25 22.81 23.00 2,060 -0.30(-1.29%)
May 29, 2015 23.33 23.35 23.30 23.30 2,400 -0.05(-0.21%)
May 28, 2015 23.30 23.35 23.30 23.35 816 -0.15(-0.64%)
May 27, 2015 23.50 23.50 23.50 23.50 201 +0.10(+0.43%)
May 26, 2015 23.40 23.40 23.40 23.40 100 +0.01(+0.04%)
May 22, 2015 23.39 23.39 23.39 0 +0.39(+1.70%)
May 21, 2015 23.20 23.20 23.00 23.00 818 -0.68(-2.87%)
May 20, 2015 23.68 23.68 23.68 23.68 100 +0.48(+2.07%)
May 19, 2015 23.69 23.70 23.20 23.20 1,880 +0.20(+0.87%)
May 18, 2015 23.35 23.35 23.00 23.00 580 -0.70(-2.95%)
May 15, 2015 23.70 23.70 23.70 23.70 625 -0.01(-0.04%)
May 14, 2015 23.35 23.71 23.20 23.71 600 +0.36(+1.54%)
May 13, 2015 23.55 23.55 22.76 23.35 2,956 -0.38(-1.60%)
May 11, 2015 23.73 23.73 23.73 42 -0.22(-0.92%)
May 08, 2015 23.50 23.95 23.50 23.95 7,843 +0.45(+1.91%)
May 07, 2015 23.50 23.95 23.50 23.50 1,294 +0.00(+0.00%)
May 06, 2015 23.50 23.50 23.50 23.50 374 +0.00(+0.00%)
May 05, 2015 23.50 23.50 23.50 23.50 293 -0.40(-1.67%)
May 04, 2015 23.90 23.90 23.90 23.90 530 +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.