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 28, 2022 18.03 0 -0.01(-0.06%)
Apr 27, 2022 18.04 18.04 18.04 18.04 3,750 -0.06(-0.33%)
Apr 25, 2022 18.10 0 +0.25(+1.40%)
Apr 22, 2022 18.00 18.00 17.85 17.85 571 -0.15(-0.83%)
Apr 21, 2022 18.00 18.00 18.00 18.00 976 -0.10(-0.55%)
Apr 20, 2022 18.12 18.12 18.10 18.10 2,150 -0.02(-0.11%)
Apr 19, 2022 18.15 18.15 18.10 18.12 1,915 +0.12(+0.67%)
Apr 18, 2022 18.00 18.00 18.00 18.00 269 -0.16(-0.88%)
Apr 14, 2022 18.20 18.20 18.16 18.16 600 -0.04(-0.22%)
Apr 13, 2022 18.20 18.20 18.20 18.20 656 +0.10(+0.55%)
Apr 12, 2022 18.00 18.12 18.00 18.10 520 +0.05(+0.28%)
Apr 07, 2022 18.05 0 +0.00(+0.00%)
Apr 06, 2022 18.25 18.25 18.05 18.05 945 -0.25(-1.37%)
Apr 04, 2022 18.30 0 +0.00(+0.00%)
Apr 01, 2022 18.10 18.30 18.10 18.30 942 +0.11(+0.60%)
Mar 31, 2022 18.19 18.19 18.19 18.19 140 -0.11(-0.60%)
Mar 30, 2022 18.30 18.30 18.30 18.30 626 +0.00(+0.00%)
Mar 28, 2022 18.30 0 +0.00(+0.00%)
Mar 24, 2022 18.30 0 +0.00(+0.00%)
Mar 23, 2022 18.30 18.30 18.30 18.30 225 +0.18(+0.99%)
Mar 21, 2022 18.12 1 -0.13(-0.71%)
Mar 18, 2022 18.45 18.45 18.25 18.25 909 -0.01(-0.05%)
Mar 17, 2022 18.26 18.26 18.26 18.26 215 -0.22(-1.19%)
Mar 10, 2022 18.48 0 +0.11(+0.60%)
Mar 09, 2022 18.60 18.60 18.37 18.37 366 +0.13(+0.71%)
Mar 08, 2022 18.24 18.24 18.10 18.24 3,881 -0.21(-1.14%)
Mar 07, 2022 18.45 18.45 18.45 18.45 250 -0.20(-1.07%)
Mar 04, 2022 18.65 18.65 18.65 18.65 1,791 +0.20(+1.08%)
Mar 03, 2022 18.50 18.65 18.45 18.45 1,320 +0.15(+0.82%)
Mar 02, 2022 18.27 18.30 18.27 18.30 230 +0.05(+0.27%)
Mar 01, 2022 18.25 18.25 18.25 18.25 300 +0.01(+0.05%)
Feb 25, 2022 18.24 25 +0.00(+0.00%)
Feb 24, 2022 18.24 18.24 17.89 18.24 1,419 -0.56(-2.98%)
Feb 23, 2022 18.80 18.80 18.80 18.80 102 +0.05(+0.28%)
Feb 22, 2022 18.80 18.80 18.75 18.75 209 -0.05(-0.28%)
Feb 18, 2022 18.80 0 +0.00(+0.00%)
Feb 17, 2022 18.74 18.80 18.74 18.80 500 +0.10(+0.53%)
Feb 16, 2022 18.70 18.70 18.70 18.70 210 -0.10(-0.53%)
Feb 11, 2022 18.80 5 +0.28(+1.51%)
Feb 10, 2022 18.65 18.65 18.52 18.52 3,600 -0.28(-1.49%)
Feb 09, 2022 18.80 18.80 18.80 18.80 100 -0.15(-0.79%)
Feb 08, 2022 18.80 19.00 18.80 18.95 5,492 -0.05(-0.26%)
Feb 07, 2022 18.75 19.00 18.50 19.00 8,752 +0.44(+2.37%)
Feb 04, 2022 18.67 18.67 18.56 18.56 1,600 -0.04(-0.21%)
Feb 02, 2022 18.80 18.80 18.56 18.60 1,280 -0.20(-1.06%)
Feb 01, 2022 18.67 18.85 18.66 18.80 13,876 -0.10(-0.53%)
Jan 31, 2022 18.66 18.90 18.66 18.90 1,200 +0.15(+0.80%)
Jan 28, 2022 18.65 18.75 18.56 18.75 872 -0.15(-0.79%)
Jan 27, 2022 18.90 18.90 18.90 18.90 837 +0.25(+1.34%)
Jan 26, 2022 18.65 18.65 18.65 18.65 500 -0.35(-1.84%)
Jan 25, 2022 19.00 19.00 19.00 19.00 100 +0.06(+0.32%)
Jan 24, 2022 19.00 19.07 18.60 18.94 3,733 +0.34(+1.83%)
Jan 21, 2022 18.60 18.60 18.60 18.60 500 +0.05(+0.27%)
Jan 19, 2022 18.55 0 +0.05(+0.27%)
Jan 18, 2022 18.50 18.50 18.50 18.50 500 +0.30(+1.65%)
Jan 14, 2022 18.20 0 -0.80(-4.21%)
Jan 13, 2022 18.89 19.00 18.89 19.00 1,298 +0.20(+1.06%)
Jan 12, 2022 18.80 18.80 18.80 18.80 722 +0.10(+0.53%)
Jan 10, 2022 18.70 18.70 18.70 125 +0.21(+1.14%)
Jan 07, 2022 18.42 18.49 18.42 18.49 920 +0.19(+1.04%)
Jan 06, 2022 18.30 18.30 18.30 18.30 2,533 -0.12(-0.65%)
Jan 05, 2022 18.30 18.42 18.30 18.42 1,161 +0.02(+0.11%)
Jan 04, 2022 18.40 18.40 18.20 18.40 9,256 +0.00(+0.00%)
Jan 03, 2022 18.40 18.40 18.40 18.40 1,828 +0.30(+1.66%)
Dec 31, 2021 18.10 18.10 18.10 18.10 844 +0.09(+0.50%)
Dec 30, 2021 18.05 18.05 18.01 18.01 1,138 -0.09(-0.50%)
Dec 29, 2021 18.35 18.35 18.00 18.10 5,669 -0.30(-1.63%)
Dec 28, 2021 18.45 18.45 18.40 18.40 2,970 +0.01(+0.08%)
Dec 27, 2021 18.45 18.45 18.39 18.39 1,530 -0.06(-0.35%)
Dec 23, 2021 18.27 18.48 18.27 18.45 1,743 +0.20(+1.10%)
Dec 21, 2021 18.25 18.25 18.25 0 -0.10(-0.54%)
Dec 20, 2021 18.30 18.50 18.30 18.35 3,905 +0.05(+0.27%)
Dec 17, 2021 18.30 18.30 18.30 18.30 500 +0.00(+0.00%)
Dec 16, 2021 18.59 18.59 17.95 18.30 3,370 -0.20(-1.08%)
Dec 15, 2021 18.50 18.50 18.50 18.50 314 -0.00(-0.00%)
Dec 14, 2021 18.50 18.50 18.50 18.50 657 +0.00(+0.00%)
Dec 13, 2021 18.85 18.85 18.50 18.50 2,924 -0.50(-2.63%)
Dec 10, 2021 18.67 19.00 18.66 19.00 1,263 -0.35(-1.81%)
Dec 09, 2021 18.90 19.35 18.90 19.35 3,353 +0.45(+2.38%)
Dec 07, 2021 18.90 18.90 18.90 0 +0.15(+0.80%)
Dec 06, 2021 19.35 19.35 18.27 18.75 12,975 -0.65(-3.35%)
Dec 03, 2021 19.39 19.40 19.39 19.40 2,190 +0.36(+1.90%)
Nov 30, 2021 19.04 19.04 19.04 0 -0.38(-1.96%)
Nov 29, 2021 19.10 19.42 19.00 19.42 363 +0.40(+2.10%)
Nov 26, 2021 19.55 19.55 19.02 19.02 600 -0.68(-3.45%)
Nov 24, 2021 19.49 19.70 19.49 19.70 2,075 -0.05(-0.25%)
Nov 23, 2021 19.75 19.75 19.75 19.75 5,372 -0.05(-0.25%)
Nov 22, 2021 19.75 19.80 19.75 19.80 1,702 +0.05(+0.25%)
Nov 19, 2021 19.75 19.75 19.75 19.75 1,001 -0.04(-0.20%)
Nov 18, 2021 19.80 19.80 19.79 19.79 500 +0.04(+0.20%)
Nov 17, 2021 19.75 19.75 19.75 19.75 565 -0.00(-0.00%)
Nov 16, 2021 19.75 19.75 19.75 19.75 7,066 -0.02(-0.10%)
Nov 15, 2021 19.79 19.80 19.77 19.77 6,842 +0.02(+0.10%)
Nov 12, 2021 19.40 19.75 19.40 19.75 887 +0.00(+0.00%)
Nov 11, 2021 19.80 19.80 19.75 19.75 8,785 +0.75(+3.95%)
Nov 09, 2021 19.54 19.54 19.00 19.00 2,109 -0.50(-2.56%)
Nov 08, 2021 19.70 19.85 19.30 19.50 2,683 -0.45(-2.26%)
Nov 05, 2021 19.95 19.95 19.95 19.95 605 -0.05(-0.25%)
Nov 04, 2021 20.00 20.00 20.00 20.00 1,100 +0.25(+1.27%)
Nov 02, 2021 19.75 19.75 19.75 0 -0.25(-1.25%)
Nov 01, 2021 20.00 20.00 20.00 20.00 390 +0.00(+0.00%)
Oct 29, 2021 20.00 20.00 20.00 20.00 200 +0.00(+0.00%)
Oct 28, 2021 20.00 20.00 20.00 20.00 115 +0.22(+1.11%)
Oct 25, 2021 19.78 19.78 19.78 0 -0.22(-1.10%)
Oct 21, 2021 20.00 20.00 20.00 0 +0.25(+1.27%)
Oct 20, 2021 20.00 20.00 19.75 19.75 3,102 -0.25(-1.25%)
Oct 19, 2021 20.00 20.00 20.00 20.00 650 +0.25(+1.27%)
Oct 15, 2021 19.75 19.75 19.75 53 +0.00(+0.00%)
Oct 14, 2021 19.76 19.96 19.75 19.75 402 -0.01(-0.05%)
Oct 12, 2021 19.76 19.76 19.76 0 +0.00(+0.00%)
Oct 08, 2021 19.76 19.76 19.76 0 -0.24(-1.20%)
Oct 07, 2021 20.40 20.40 20.00 20.00 930 -0.40(-1.96%)
Oct 04, 2021 20.40 20.40 20.40 26 +0.41(+2.05%)
Oct 01, 2021 19.86 19.99 19.75 19.99 1,210 +0.09(+0.45%)
Sep 30, 2021 19.90 19.90 19.90 19.90 385 -0.01(-0.03%)
Sep 24, 2021 19.91 19.91 19.91 0 -0.34(-1.70%)
Sep 23, 2021 20.25 20.25 20.07 20.25 1,501 -0.09(-0.44%)
Sep 15, 2021 20.34 20.34 20.34 0 +0.44(+2.21%)
Sep 13, 2021 19.90 19.90 19.90 0 -0.02(-0.10%)
Sep 09, 2021 19.92 19.92 19.92 21 -0.43(-2.11%)
Sep 08, 2021 20.35 20.44 20.35 20.35 9,575 +0.35(+1.72%)
Sep 07, 2021 20.35 20.35 20.00 20.00 1,202 -0.35(-1.70%)
Sep 03, 2021 20.34 20.35 20.34 20.35 2,337 +0.00(+0.00%)
Sep 02, 2021 20.35 20.35 20.35 20.35 3,513 +0.55(+2.78%)
Sep 01, 2021 20.05 20.05 19.80 19.80 414 -0.50(-2.46%)
Aug 31, 2021 19.77 20.30 19.75 20.30 730 +0.55(+2.78%)
Aug 30, 2021 20.04 20.04 19.75 19.75 1,090 -0.60(-2.95%)
Aug 27, 2021 20.01 20.40 20.01 20.35 6,622 +0.35(+1.75%)
Aug 25, 2021 20.00 20.00 20.00 0 +0.47(+2.41%)
Aug 23, 2021 19.53 19.53 19.53 251 -0.42(-2.13%)
Aug 20, 2021 20.20 20.20 19.95 19.95 324 -0.29(-1.41%)
Aug 19, 2021 20.25 20.25 19.05 20.24 1,734 -0.26(-1.27%)
Aug 18, 2021 20.25 20.50 20.25 20.50 1,340 +0.06(+0.29%)
Aug 16, 2021 20.44 20.44 20.44 0 -0.06(-0.29%)
Aug 13, 2021 20.50 20.50 20.50 20.50 100 +0.00(+0.00%)
Aug 10, 2021 20.50 20.50 20.50 0 +0.10(+0.49%)
Aug 06, 2021 20.40 20.40 20.40 0 -0.10(-0.49%)
Aug 05, 2021 20.50 20.50 20.50 20.50 740 +0.00(+0.00%)
Aug 03, 2021 20.50 20.50 20.50 32 +0.00(+0.00%)
Aug 02, 2021 20.50 20.50 20.50 20.50 2,000 +0.00(+0.00%)
Jul 30, 2021 20.48 20.50 20.48 20.50 2,700 +0.30(+1.49%)
Jul 28, 2021 20.20 20.20 20.20 25 -0.05(-0.25%)
Jul 27, 2021 20.25 20.25 20.25 20.25 159 +0.00(+0.00%)
Jul 26, 2021 20.25 20.25 20.25 20.25 173 -0.11(-0.54%)
Jul 22, 2021 20.36 20.36 20.36 0 -0.14(-0.68%)
Jul 21, 2021 20.50 20.50 20.50 20.50 100 +0.01(+0.05%)
Jul 19, 2021 20.49 20.49 20.49 2 +0.14(+0.69%)
Jul 16, 2021 20.35 20.35 20.35 20.35 300 -0.02(-0.10%)
Jul 15, 2021 20.37 20.37 20.37 20.37 100 -0.13(-0.63%)
Jul 14, 2021 20.50 20.50 20.50 20.50 300 -0.13(-0.63%)
Jul 13, 2021 20.63 20.63 20.63 20.63 612 +0.00(+0.00%)
Jul 08, 2021 20.63 20.63 20.63 0 +0.26(+1.28%)
Jul 01, 2021 20.37 20.37 20.37 50 -1.02(-4.77%)
Jun 30, 2021 21.00 21.39 20.36 21.39 696 +0.00(+0.00%)
Jun 28, 2021 21.39 21.39 21.39 0 +0.01(+0.05%)
Jun 24, 2021 21.38 21.38 21.38 90 +1.10(+5.42%)
Jun 23, 2021 20.28 20.28 20.28 20.28 123 -1.16(-5.41%)
Jun 18, 2021 21.44 21.44 21.44 41 -0.06(-0.28%)
Jun 16, 2021 21.50 21.50 21.50 0 +1.05(+5.13%)
Jun 15, 2021 21.24 21.24 20.45 20.45 322 +0.00(+0.00%)
Jun 14, 2021 20.44 20.45 20.44 20.45 2,207 +0.21(+1.04%)
Jun 11, 2021 20.24 20.24 20.24 20.24 1,526 +0.24(+1.20%)
Jun 10, 2021 20.00 20.00 20.00 20.00 200 +0.00(+0.00%)
Jun 09, 2021 20.00 20.00 20.00 20.00 100 -0.10(-0.50%)
Jun 08, 2021 20.00 20.25 19.85 20.10 1,143 +0.44(+2.24%)
Jun 07, 2021 20.69 20.69 19.66 19.66 2,587 -0.98(-4.75%)
Jun 04, 2021 19.60 20.64 19.60 20.64 11,230 +1.04(+5.31%)
Jun 02, 2021 19.60 19.60 19.60 0 +0.00(+0.00%)
Jun 01, 2021 19.60 19.60 19.60 19.60 3,261 +0.00(+0.00%)
May 28, 2021 19.59 19.60 19.59 19.60 1,100 +0.10(+0.51%)
May 27, 2021 19.75 19.75 19.50 19.50 1,498 -1.00(-4.88%)
May 26, 2021 20.65 20.75 20.50 20.50 2,092 -0.10(-0.49%)
May 25, 2021 20.60 20.60 20.60 20.60 450 +0.10(+0.49%)
May 24, 2021 20.60 20.60 20.50 20.50 1,550 -0.29(-1.39%)
May 21, 2021 20.79 20.79 20.79 20.79 221 -0.10(-0.48%)
May 20, 2021 20.89 20.89 20.89 20.89 1,223 +0.10(+0.48%)
May 19, 2021 20.43 20.83 20.43 20.79 3,266 +0.54(+2.67%)
May 18, 2021 19.77 20.50 19.77 20.25 4,797 +0.48(+2.43%)
May 17, 2021 19.77 19.77 19.77 19.77 1,600 +0.00(+0.00%)
May 13, 2021 19.77 19.77 19.77 0 +0.02(+0.10%)
May 11, 2021 19.75 19.75 19.75 0 -0.00(-0.00%)
May 10, 2021 19.75 19.75 19.74 19.75 1,743 -0.09(-0.45%)
May 07, 2021 19.16 20.60 19.05 19.84 11,954 +0.67(+3.50%)
May 06, 2021 19.17 19.17 19.17 19.17 212 -0.33(-1.69%)
May 05, 2021 19.50 19.50 19.50 19.50 642 +0.39(+2.04%)
May 04, 2021 19.30 19.30 19.11 19.11 476 -0.20(-1.04%)
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.