Commercial National Financial Corporation (CNAF)
OTC Markets OTCQX - OTC Markets OTCQX Delayed price. Currency in USD
Add to watchlist
As of 12:56PM EDT. Market open.
Time period:
05 June 2023 - 05 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 June 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 100 |
| 04 June 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | - |
| 03 June 2024 | 10.40 | 10.42 | 9.85 | 9.87 | 9.87 | 3,500 |
| 31 May 2024 | 10.30 | 10.45 | 10.30 | 10.44 | 10.44 | 900 |
| 31 May 2024 | 0.26 Dividend | |||||
| 30 May 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.14 | 500 |
| 29 May 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.12 | 200 |
| 28 May 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.14 | 5,300 |
| 24 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 2,500 |
| 23 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 200 |
| 22 May 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.94 | 900 |
| 21 May 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 9.94 | 700 |
| 20 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 2,300 |
| 17 May 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 9.85 | 500 |
| 16 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | - |
| 15 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | 300 |
| 14 May 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.80 | - |
| 13 May 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 9.80 | 1,200 |
| 10 May 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 200 |
| 09 May 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 400 |
| 08 May 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.65 | 500 |
| 07 May 2024 | 10.02 | 10.10 | 10.00 | 10.10 | 9.85 | 3,000 |
| 06 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | - |
| 03 May 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.85 | 300 |
| 02 May 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 9.94 | 5,300 |
| 01 May 2024 | 10.40 | 10.40 | 10.23 | 10.23 | 9.97 | 700 |
| 30 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 400 |
| 29 Apr 2024 | 10.15 | 10.45 | 10.15 | 10.45 | 10.19 | 3,900 |
| 26 Apr 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 9.88 | 300 |
| 25 Apr 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.85 | 700 |
| 24 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | - |
| 23 Apr 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.90 | 200 |
| 22 Apr 2024 | 10.15 | 10.15 | 10.14 | 10.15 | 9.90 | 500 |
| 19 Apr 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 9.90 | 1,100 |
| 18 Apr 2024 | 10.16 | 10.16 | 10.00 | 10.00 | 9.75 | 2,000 |
| 17 Apr 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 10.09 | 1,600 |
| 16 Apr 2024 | 10.00 | 10.06 | 10.00 | 10.00 | 9.75 | 1,900 |
| 15 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| 12 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| 11 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| 10 Apr 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.37 | - |
| 09 Apr 2024 | 10.25 | 10.25 | 9.61 | 9.61 | 9.37 | 300 |
| 08 Apr 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 9.99 | 400 |
| 05 Apr 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.85 | 800 |
| 04 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.52 | - |
| 03 Apr 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.52 | - |
| 02 Apr 2024 | 9.55 | 10.25 | 9.25 | 9.76 | 9.52 | 3,300 |
| 01 Apr 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.56 | 700 |
| 28 Mar 2024 | 9.84 | 9.87 | 9.74 | 9.80 | 9.56 | 1,600 |
| 27 Mar 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.05 | - |
| 26 Mar 2024 | 10.01 | 10.31 | 10.01 | 10.31 | 10.05 | 2,700 |
| 25 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 600 |
| 22 Mar 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.26 | 600 |
| 21 Mar 2024 | 9.60 | 10.00 | 9.12 | 9.50 | 9.26 | 4,200 |
| 20 Mar 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 9.36 | 1,000 |
| 19 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | 700 |
| 18 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 100 |
| 15 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | - |
| 14 Mar 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.75 | 200 |
| 13 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | - |
| 12 Mar 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.31 | 100 |
| 11 Mar 2024 | 9.90 | 9.90 | 9.55 | 9.55 | 9.31 | 2,700 |
| 08 Mar 2024 | 9.65 | 9.95 | 9.65 | 9.90 | 9.65 | 4,600 |
| 07 Mar 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.46 | 1,100 |
| 06 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.41 | - |
| 05 Mar 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.41 | 200 |
| 04 Mar 2024 | 9.46 | 9.65 | 9.46 | 9.65 | 9.41 | 1,400 |
| 01 Mar 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.44 | 400 |
| 29 Feb 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.56 | 1,000 |
| 29 Feb 2024 | 0.26 Dividend | |||||
| 28 Feb 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.32 | 800 |
| 27 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.25 | 800 |
| 26 Feb 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 9.22 | 700 |
| 23 Feb 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.04 | 200 |
| 22 Feb 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.02 | 400 |
| 21 Feb 2024 | 9.40 | 9.58 | 9.40 | 9.53 | 9.05 | 3,000 |
| 20 Feb 2024 | 9.52 | 9.52 | 9.11 | 9.11 | 8.65 | 1,400 |
| 16 Feb 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 9.16 | 1,800 |
| 15 Feb 2024 | 9.55 | 9.60 | 9.05 | 9.50 | 9.02 | 19,200 |
| 14 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.25 | - |
| 13 Feb 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 9.25 | 1,200 |
| 12 Feb 2024 | 9.90 | 9.90 | 9.55 | 9.75 | 9.25 | 1,700 |
| 09 Feb 2024 | 10.00 | 10.05 | 10.00 | 10.00 | 9.49 | 1,400 |
| 08 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.49 | - |
| 07 Feb 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.49 | - |
| 06 Feb 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.49 | 2,500 |
| 05 Feb 2024 | 10.41 | 10.41 | 9.52 | 10.00 | 9.49 | 13,900 |
| 02 Feb 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.19 | 300 |
| 01 Feb 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 10.20 | 1,200 |
| 31 Jan 2024 | 10.85 | 10.85 | 10.10 | 10.25 | 9.73 | 2,900 |
| 30 Jan 2024 | 10.50 | 11.14 | 10.46 | 11.14 | 10.57 | 9,000 |
| 29 Jan 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 9.97 | 2,300 |
| 26 Jan 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 9.87 | 1,400 |
| 25 Jan 2024 | 10.48 | 10.48 | 10.38 | 10.38 | 9.85 | 1,900 |
| 24 Jan 2024 | 10.52 | 10.52 | 10.02 | 10.49 | 9.96 | 2,500 |
| 23 Jan 2024 | 10.85 | 10.85 | 10.55 | 10.55 | 10.01 | 1,300 |
| 22 Jan 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.30 | 200 |
| 19 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.49 | - |
| 18 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.49 | - |
| 17 Jan 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.49 | 400 |
| *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.