Commercial National Financial Corporation (CNAF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed Price. Currency in USD
Add to watchlist
At close: 03:58PM EDT
Time Period:
Jun 26, 2023 - Jun 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 25, 2024 | 10.20 | 10.20 | 10.10 | 10.14 | 10.14 | 6,500 |
| Jun 24, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 200 |
| Jun 21, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| Jun 20, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 700 |
| Jun 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - |
| Jun 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 500 |
| Jun 14, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | 200 |
| Jun 13, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 10.25 | 1,900 |
| Jun 12, 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 10.35 | 600 |
| Jun 11, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 100 |
| Jun 10, 2024 | 9.97 | 10.35 | 9.97 | 10.35 | 10.35 | 900 |
| Jun 07, 2024 | 10.05 | 10.40 | 10.05 | 10.40 | 10.40 | 3,300 |
| Jun 06, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 700 |
| Jun 05, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1,700 |
| Jun 04, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| Jun 03, 2024 | 10.40 | 10.42 | 9.85 | 9.87 | 9.87 | 3,500 |
| May 31, 2024 | 10.30 | 10.45 | 10.30 | 10.44 | 10.44 | 900 |
| May 31, 2024 | 0.26 Dividend | |||||
| May 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.14 | 500 |
| May 29, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.12 | 200 |
| May 28, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.14 | 5,300 |
| May 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 2,500 |
| May 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 200 |
| May 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 900 |
| May 21, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 9.94 | 700 |
| May 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 2,300 |
| May 17, 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 9.85 | 500 |
| May 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | - |
| May 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 300 |
| May 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | - |
| May 13, 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 9.80 | 1,200 |
| May 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 200 |
| May 09, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 400 |
| May 08, 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.65 | 500 |
| May 07, 2024 | 10.02 | 10.10 | 10.00 | 10.10 | 9.85 | 3,000 |
| May 06, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | - |
| May 03, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.85 | 300 |
| May 02, 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 9.94 | 5,300 |
| May 01, 2024 | 10.40 | 10.40 | 10.23 | 10.23 | 9.97 | 700 |
| Apr 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 400 |
| Apr 29, 2024 | 10.15 | 10.45 | 10.15 | 10.45 | 10.19 | 3,900 |
| Apr 26, 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 9.88 | 300 |
| Apr 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 700 |
| Apr 24, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | - |
| Apr 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 200 |
| Apr 22, 2024 | 10.15 | 10.15 | 10.14 | 10.15 | 9.90 | 500 |
| Apr 19, 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 9.90 | 1,100 |
| Apr 18, 2024 | 10.16 | 10.16 | 10.00 | 10.00 | 9.75 | 2,000 |
| Apr 17, 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 10.09 | 1,600 |
| Apr 16, 2024 | 10.00 | 10.06 | 10.00 | 10.00 | 9.75 | 1,900 |
| Apr 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| Apr 12, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| Apr 11, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| Apr 10, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| Apr 09, 2024 | 10.25 | 10.25 | 9.61 | 9.61 | 9.37 | 300 |
| Apr 08, 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 9.99 | 400 |
| Apr 05, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.85 | 800 |
| Apr 04, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.52 | - |
| Apr 03, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.52 | - |
| Apr 02, 2024 | 9.55 | 10.25 | 9.25 | 9.76 | 9.52 | 3,300 |
| Apr 01, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.56 | 700 |
| Mar 28, 2024 | 9.84 | 9.87 | 9.74 | 9.80 | 9.56 | 1,600 |
| Mar 27, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.05 | - |
| Mar 26, 2024 | 10.01 | 10.31 | 10.01 | 10.31 | 10.05 | 2,700 |
| Mar 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 600 |
| Mar 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | 600 |
| Mar 21, 2024 | 9.60 | 10.00 | 9.12 | 9.50 | 9.26 | 4,200 |
| Mar 20, 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 9.36 | 1,000 |
| Mar 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | 700 |
| Mar 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 100 |
| Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - |
| Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 200 |
| Mar 13, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | - |
| Mar 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | 100 |
| Mar 11, 2024 | 9.90 | 9.90 | 9.55 | 9.55 | 9.31 | 2,700 |
| Mar 08, 2024 | 9.65 | 9.95 | 9.65 | 9.90 | 9.65 | 4,600 |
| Mar 07, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.46 | 1,100 |
| Mar 06, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.41 | - |
| Mar 05, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.41 | 200 |
| Mar 04, 2024 | 9.46 | 9.65 | 9.46 | 9.65 | 9.41 | 1,400 |
| Mar 01, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.44 | 400 |
| Feb 29, 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.56 | 1,000 |
| Feb 29, 2024 | 0.26 Dividend | |||||
| Feb 28, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.32 | 800 |
| Feb 27, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.25 | 800 |
| Feb 26, 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.22 | 700 |
| Feb 23, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.04 | 200 |
| Feb 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.02 | 400 |
| Feb 21, 2024 | 9.40 | 9.58 | 9.40 | 9.53 | 9.05 | 3,000 |
| Feb 20, 2024 | 9.52 | 9.52 | 9.11 | 9.11 | 8.65 | 1,400 |
| Feb 16, 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.16 | 1,800 |
| Feb 15, 2024 | 9.55 | 9.60 | 9.05 | 9.50 | 9.02 | 19,200 |
| Feb 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.25 | - |
| Feb 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.25 | 1,200 |
| Feb 12, 2024 | 9.90 | 9.90 | 9.55 | 9.75 | 9.25 | 1,700 |
| Feb 09, 2024 | 10.00 | 10.05 | 10.00 | 10.00 | 9.49 | 1,400 |
| Feb 08, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.49 | - |
| Feb 07, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.49 | - |
| Feb 06, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.49 | 2,500 |
| Feb 05, 2024 | 10.41 | 10.41 | 9.52 | 10.00 | 9.49 | 13,900 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.