Commercial National Financial Corporation (CNAF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 10.13 | 341 |
| 25 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 700 |
| 24 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | - |
| 23 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 200 |
| 22 Apr 2024 | 10.15 | 10.15 | 10.14 | 10.15 | 10.15 | 500 |
| 19 Apr 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 10.15 | 1,100 |
| 18 Apr 2024 | 10.16 | 10.16 | 10.00 | 10.00 | 10.00 | 2,000 |
| 17 Apr 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 1,600 |
| 16 Apr 2024 | 10.00 | 10.06 | 10.00 | 10.00 | 10.00 | 1,900 |
| 15 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 12 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 11 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 10 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | - |
| 09 Apr 2024 | 10.25 | 10.25 | 9.61 | 9.61 | 9.61 | 300 |
| 08 Apr 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 10.25 | 400 |
| 05 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 10.10 | 800 |
| 04 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 03 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | - |
| 02 Apr 2024 | 9.55 | 10.25 | 9.25 | 9.76 | 9.76 | 3,300 |
| 01 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 700 |
| 28 Mar 2024 | 9.84 | 9.87 | 9.74 | 9.80 | 9.80 | 1,600 |
| 27 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | - |
| 26 Mar 2024 | 10.01 | 10.31 | 10.01 | 10.31 | 10.31 | 2,700 |
| 25 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 600 |
| 22 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 600 |
| 21 Mar 2024 | 9.60 | 10.00 | 9.12 | 9.50 | 9.50 | 4,200 |
| 20 Mar 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 9.60 | 1,000 |
| 19 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 700 |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 15 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 200 |
| 13 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - |
| 12 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 100 |
| 11 Mar 2024 | 9.90 | 9.90 | 9.55 | 9.55 | 9.55 | 2,700 |
| 08 Mar 2024 | 9.65 | 9.95 | 9.65 | 9.90 | 9.90 | 4,600 |
| 07 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1,100 |
| 06 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | - |
| 05 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | 200 |
| 04 Mar 2024 | 9.46 | 9.65 | 9.46 | 9.65 | 9.65 | 1,400 |
| 01 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 400 |
| 29 Feb 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.80 | 1,000 |
| 29 Feb 2024 | 0.26 Dividend | |||||
| 28 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.56 | 800 |
| 27 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | 800 |
| 26 Feb 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.45 | 700 |
| 23 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.27 | 200 |
| 22 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.25 | 400 |
| 21 Feb 2024 | 9.40 | 9.58 | 9.40 | 9.53 | 9.28 | 3,000 |
| 20 Feb 2024 | 9.52 | 9.52 | 9.11 | 9.11 | 8.87 | 1,400 |
| 16 Feb 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.39 | 1,800 |
| 15 Feb 2024 | 9.55 | 9.60 | 9.05 | 9.50 | 9.25 | 19,200 |
| 14 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | - |
| 13 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | 1,200 |
| 12 Feb 2024 | 9.90 | 9.90 | 9.55 | 9.75 | 9.49 | 1,700 |
| 09 Feb 2024 | 10.00 | 10.05 | 10.00 | 10.00 | 9.74 | 1,400 |
| 08 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - |
| 07 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - |
| 06 Feb 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.74 | 2,500 |
| 05 Feb 2024 | 10.41 | 10.41 | 9.52 | 10.00 | 9.74 | 13,900 |
| 02 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.46 | 300 |
| 01 Feb 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.47 | 1,200 |
| 31 Jan 2024 | 10.85 | 10.85 | 10.10 | 10.25 | 9.98 | 2,900 |
| 30 Jan 2024 | 10.50 | 11.14 | 10.46 | 11.14 | 10.85 | 9,000 |
| 29 Jan 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 10.22 | 2,300 |
| 26 Jan 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 10.12 | 1,400 |
| 25 Jan 2024 | 10.48 | 10.48 | 10.38 | 10.38 | 10.11 | 1,900 |
| 24 Jan 2024 | 10.52 | 10.52 | 10.02 | 10.49 | 10.21 | 2,500 |
| 23 Jan 2024 | 10.85 | 10.85 | 10.55 | 10.55 | 10.27 | 1,300 |
| 22 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.56 | 200 |
| 19 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - |
| 18 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - |
| 17 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | 400 |
| 16 Jan 2024 | 10.25 | 10.25 | 9.75 | 10.00 | 9.74 | 2,000 |
| 12 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | 100 |
| 11 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | - |
| 10 Jan 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.22 | 700 |
| 09 Jan 2024 | 10.20 | 10.50 | 9.71 | 10.50 | 10.22 | 2,700 |
| 08 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.17 | - |
| 05 Jan 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.17 | - |
| 04 Jan 2024 | 10.04 | 10.45 | 10.04 | 10.45 | 10.17 | 1,500 |
| 03 Jan 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.72 | 300 |
| 02 Jan 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.72 | 3,000 |
| 29 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.35 | - |
| 28 Dec 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 9.35 | - |
| 27 Dec 2023 | 9.74 | 9.75 | 9.60 | 9.60 | 9.35 | 6,900 |
| 26 Dec 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 9.49 | 300 |
| 22 Dec 2023 | 9.74 | 9.75 | 9.74 | 9.75 | 9.49 | 12,100 |
| 21 Dec 2023 | 9.99 | 10.00 | 9.75 | 9.75 | 9.49 | 20,900 |
| 20 Dec 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 9.74 | 700 |
| 19 Dec 2023 | 10.00 | 10.19 | 10.00 | 10.19 | 9.92 | 200 |
| 18 Dec 2023 | 10.01 | 10.15 | 9.86 | 10.15 | 9.88 | 11,700 |
| 15 Dec 2023 | 10.25 | 10.25 | 10.11 | 10.11 | 9.84 | 2,300 |
| 14 Dec 2023 | 10.29 | 10.55 | 10.29 | 10.40 | 10.12 | 3,100 |
| 13 Dec 2023 | 10.35 | 10.35 | 10.01 | 10.05 | 9.78 | 2,700 |
| 12 Dec 2023 | 10.30 | 10.41 | 10.30 | 10.41 | 10.13 | 1,100 |
| 11 Dec 2023 | 10.45 | 10.45 | 10.30 | 10.30 | 10.03 | 600 |
| 08 Dec 2023 | 10.40 | 10.50 | 10.10 | 10.45 | 10.17 | 3,500 |
| 07 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | 1,100 |
| 06 Dec 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.74 | - |
| 05 Dec 2023 | 10.06 | 10.40 | 10.00 | 10.00 | 9.74 | 3,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.