Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 
Sunday, December 6, 2009, 11:50AM ET - U.S. Markets Closed. Dow Up 0.22% Nasdaq Up 0.98%
Commercial National Financial Corp. (CNAF)On Dec 4: 17.25  Down 0.10 (0.58%)  
MORE ON CNAF
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
4-Dec-0917.7518.5517.2317.255,00017.25
3-Dec-0917.3517.3517.3517.3510017.35
2-Dec-0917.1517.1517.1517.15017.15
1-Dec-0917.0817.2117.0817.151,40017.15
30-Nov-0917.5517.5517.5517.5510017.55
27-Nov-0918.3118.3118.3118.31018.31
25-Nov-0918.0018.4517.2618.315,50018.31
24-Nov-0917.8018.0417.7518.0430018.04
24-Nov-09 $ 0.22 Dividend
23-Nov-0917.9919.7117.3518.2770018.05
20-Nov-0918.0018.0018.0018.00017.78
19-Nov-0918.0018.0018.0018.00017.78
18-Nov-0918.0018.0018.0018.0010017.78
17-Nov-0917.0017.0017.0017.0020016.80
16-Nov-0917.0117.0117.0117.0120016.81
13-Nov-0918.0018.0018.0018.00017.78
12-Nov-0918.0018.0018.0018.00017.78
11-Nov-0918.0018.0018.0018.0020017.78
10-Nov-0917.7517.7517.7517.7510017.54
9-Nov-0917.2117.2117.2117.21017.00
6-Nov-0917.2117.2117.2117.211,20017.00
5-Nov-0917.2017.2717.1717.271,20017.06
4-Nov-0917.1717.1717.1517.1540016.94
3-Nov-0917.0017.0017.0017.00016.80
2-Nov-0917.0017.0017.0017.00016.80
30-Oct-0917.0017.0017.0017.00016.80
29-Oct-0917.0117.0117.0017.0090016.80
28-Oct-0917.0017.0017.0017.00016.80
27-Oct-0917.0017.0017.0017.0020016.80
26-Oct-0917.0017.0017.0017.001,00016.80
23-Oct-0917.0017.0017.0017.001,20016.80
22-Oct-0917.0017.0017.0017.0010016.80
21-Oct-0917.0017.0017.0017.00016.80
20-Oct-0917.0017.0017.0017.001,20016.80
19-Oct-0917.0017.0017.0017.0060016.80
16-Oct-0916.8916.8916.8916.8910016.69
15-Oct-0916.7516.7516.7516.75016.55
14-Oct-0916.7616.7616.7516.7530016.55
13-Oct-0916.7016.7016.7016.70016.50
12-Oct-0916.6516.7016.6516.7070016.50
9-Oct-0916.8416.8416.8416.84016.64
8-Oct-0916.8416.8416.8416.84016.64
7-Oct-0916.8416.8416.8416.84016.64
6-Oct-0916.8416.8416.8416.84016.64
5-Oct-0916.8416.8416.8416.84016.64
2-Oct-0916.8416.8416.8416.84016.64
1-Oct-0917.1117.2116.6016.841,30016.64
30-Sep-0916.7516.7516.7516.75016.55
29-Sep-0916.7516.7516.7516.751,00016.55
28-Sep-0916.7516.7516.7516.75016.55
25-Sep-0916.7516.7516.7516.75016.55
24-Sep-0916.7416.7716.7416.7510,50016.55
23-Sep-0916.4816.7516.4816.755,00016.55
22-Sep-0916.7016.7516.7016.753,80016.55
21-Sep-0916.6416.6416.6416.64016.44
18-Sep-0916.4416.6416.4416.642,30016.44
17-Sep-0916.6916.6916.6916.692,10016.49
16-Sep-0915.8815.8815.8815.88015.69
15-Sep-0915.8815.8815.8815.88015.69
14-Sep-0915.8815.8815.8815.8830015.69
11-Sep-0915.6616.6915.6616.6970016.49
10-Sep-0915.7415.7415.7415.74015.55
9-Sep-0915.7415.7415.7415.74015.55
8-Sep-0915.7415.7415.7415.74015.55
4-Sep-0915.7515.7815.7415.7440015.55
3-Sep-0916.7416.7416.6416.6440016.44
2-Sep-0916.7416.7416.7416.7410016.54
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
•Stock Screener•Splits
•Mergers & Acquisitions