CNAF - Commercial National Financial Corporation

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 201921.3021.4521.3021.4521.45227
Dec 10, 201921.4521.4521.4521.4521.451,700
Dec 09, 201921.4421.4421.4421.4421.44100
Dec 06, 201921.3521.4320.7621.3821.386,300
Dec 05, 201921.1821.2021.1821.2021.20400
Dec 04, 201921.2021.2321.0021.0021.001,400
Dec 03, 201921.0021.0021.0021.0021.00100
Dec 02, 201920.3521.0020.3521.0021.00900
Nov 29, 201921.2021.2021.2021.2021.20100
Nov 27, 201921.2321.2320.6921.0021.001,900
Nov 27, 20190.76 Dividend
Nov 26, 201921.2021.4021.2021.4020.642,300
Nov 25, 201920.7521.4020.7521.4020.643,000
Nov 22, 201920.6920.6920.6920.6919.96-
Nov 21, 201920.6920.6920.6920.6919.96-
Nov 20, 201920.6921.0020.6920.6919.961,400
Nov 19, 201920.4520.5020.3220.5019.772,000
Nov 18, 201920.2420.7520.2420.5019.772,600
Nov 15, 201920.9620.9620.6120.6119.882,200
Nov 14, 201921.0021.0021.0021.0020.25400
Nov 13, 201921.1621.1621.1621.1620.41-
Nov 12, 201921.4021.4021.1621.1620.411,600
Nov 11, 201921.1121.1121.1121.1120.36200
Nov 08, 201921.0021.0021.0021.0020.25-
Nov 07, 201921.3021.4521.0021.0020.251,200
Nov 06, 201921.3021.3021.3021.3020.54100
Nov 05, 201920.9621.0020.9620.9820.23400
Nov 04, 201920.9320.9320.9320.9320.19900
Nov 01, 201921.3021.3020.9220.9220.18300
Oct 31, 201921.2921.2921.2921.2920.53400
Oct 30, 201921.2021.2021.2021.2020.45-
Oct 29, 201921.1621.2021.1621.2020.451,100
Oct 28, 201921.0021.0021.0021.0020.25-
Oct 25, 201920.6621.0020.6621.0020.25300
Oct 24, 201920.3020.3020.3020.3019.58100
Oct 23, 201920.3020.3020.3020.3019.58100
Oct 22, 201920.3020.3020.0220.2619.541,300
Oct 21, 201920.0420.4920.0420.4919.76300
Oct 18, 201920.4820.4820.4820.4819.75-
Oct 17, 201920.4820.4820.4820.4819.75300
Oct 16, 201920.5020.5020.5020.5019.77-
Oct 15, 201920.1620.5020.0020.5019.771,800
Oct 14, 201920.6520.7520.6520.7520.01200
Oct 11, 201920.1020.6520.1020.6519.92700
Oct 10, 201920.1020.1520.1020.1019.39800
Oct 09, 201920.3620.5020.0720.0719.361,800
Oct 08, 201920.2820.2820.2820.2819.56-
Oct 07, 201921.2021.2020.2820.2819.56600
Oct 04, 201920.7521.2320.5521.1820.435,900
Oct 03, 201920.2920.2920.2920.2919.57100
Oct 02, 201920.2020.2020.2020.2019.48100
Oct 01, 201920.5020.5020.1020.2019.48600
Sep 30, 201920.5620.5620.5020.5019.77900
Sep 27, 201920.5720.5720.5020.5019.77200
Sep 26, 201920.1520.3020.0720.0719.362,400
Sep 26, 20191 Dividend
Sep 25, 201922.0522.0521.9022.0520.302,500
Sep 24, 201921.9522.0021.8522.0020.261,300
Sep 23, 201921.8521.8521.6521.8520.122,800
Sep 20, 201921.9021.9021.9021.9020.16100
Sep 19, 201922.0022.7521.9021.9020.165,300
Sep 18, 201921.6921.8521.3421.8520.125,100
Sep 17, 201921.4021.4021.4021.4019.70400
Sep 16, 201921.4021.4021.4021.4019.70-
Sep 13, 201921.4021.4021.4021.4019.70100
Sep 12, 201921.4021.4021.4021.4019.70-
Sep 11, 201921.4021.4021.4021.4019.70-
Sep 10, 201921.0821.4021.0621.4019.70800
Sep 09, 201921.5021.5021.5021.5019.80-
Sep 06, 201921.5021.5021.5021.5019.801,000
Sep 05, 201921.0621.7021.0621.5019.80800
Sep 04, 201921.5021.5021.5021.5019.80-
Sep 03, 201921.0521.5021.0521.5019.801,500
Aug 30, 201921.0521.5021.0521.5019.80400
Aug 29, 201921.8021.8021.8021.8020.07-
Aug 29, 20190.26 Dividend
Aug 28, 201921.8021.8021.8021.8019.83-
Aug 27, 201921.8021.8021.8021.8019.83-
Aug 26, 201921.8021.8021.8021.8019.83-
Aug 23, 201921.8021.8021.8021.8019.83100
Aug 22, 201921.9021.9021.9021.9019.92-
Aug 21, 201921.6521.9021.5521.9019.921,900
Aug 20, 201922.0022.0022.0022.0020.01-
Aug 19, 201922.0022.0022.0022.0020.01-
Aug 16, 201922.0022.0022.0022.0020.01-
Aug 15, 201922.0022.0021.9522.0020.011,200
Aug 14, 201921.9022.0021.9022.0020.01800
Aug 13, 201921.8522.0021.8522.0020.01800
Aug 12, 201921.7021.8521.7021.8519.88200
Aug 09, 201921.7121.8521.7121.7119.75200
Aug 08, 201922.0022.0021.7522.0020.01600
Aug 07, 201922.0022.0022.0022.0020.01600
Aug 06, 201922.0022.0022.0022.0020.01600
Aug 05, 201921.7522.0021.7522.0020.01100
Aug 02, 201921.7522.0021.7522.0020.01500
Aug 01, 201921.7522.0021.7522.0020.01500
Jul 31, 201922.2422.2422.2422.2420.23100
Jul 30, 201921.8522.1021.7521.7719.815,800
Jul 29, 201921.7021.7021.5521.6019.651,000
Jul 26, 201921.7021.7021.5521.6019.651,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...