OTC Markets OTCQX - Delayed Quote USD

Commercial National Financial Corporation (CNAF)

Compare
8.00 +0.01 (+0.13%)
As of 11:13:33 AM EST. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 16, 2024 7.98 8.00 7.98 8.00 8.00 300
Dec 13, 2024 7.99 8.04 7.97 7.98 7.98 3,500
Dec 12, 2024 8.00 8.00 8.00 8.00 8.00 -
Dec 11, 2024 8.00 8.07 8.00 8.00 8.00 2,100
Dec 10, 2024 7.99 7.99 7.99 7.99 7.99 400
Dec 9, 2024 8.01 8.05 7.96 7.96 7.96 6,100
Dec 6, 2024 8.01 8.17 8.01 8.01 8.01 3,200
Dec 5, 2024 8.01 8.01 8.01 8.01 8.01 1,200
Dec 4, 2024 8.01 8.02 8.00 8.02 8.02 1,800
Dec 3, 2024 8.25 8.35 7.94 8.18 8.18 8,900
Dec 2, 2024 8.36 8.36 8.30 8.30 8.30 1,800
Nov 29, 2024 0.11 Dividend
Nov 29, 2024 8.31 8.31 8.31 8.31 8.31 -
Nov 27, 2024 8.65 8.65 8.31 8.31 8.20 1,000
Nov 26, 2024 8.10 8.54 8.10 8.54 8.43 1,100
Nov 25, 2024 8.10 8.22 8.05 8.10 7.99 5,700
Nov 22, 2024 8.25 8.30 8.05 8.30 8.19 8,400
Nov 21, 2024 8.22 8.22 8.08 8.08 7.97 2,200
Nov 20, 2024 8.29 8.29 8.29 8.29 8.18 2,700
Nov 19, 2024 8.27 8.30 8.26 8.30 8.19 1,500
Nov 18, 2024 8.20 8.20 8.20 8.20 8.09 -
Nov 15, 2024 8.21 8.21 8.20 8.20 8.09 3,200
Nov 14, 2024 8.15 8.15 8.10 8.10 7.99 1,000
Nov 13, 2024 8.21 8.21 8.10 8.10 7.99 1,700
Nov 12, 2024 8.33 8.33 8.21 8.21 8.10 3,200
Nov 11, 2024 8.33 8.33 8.33 8.33 8.22 -
Nov 8, 2024 8.40 8.41 8.22 8.33 8.22 7,100
Nov 7, 2024 8.35 8.67 8.35 8.55 8.44 1,900
Nov 6, 2024 8.35 8.35 8.35 8.35 8.24 600
Nov 5, 2024 8.33 8.55 8.25 8.25 8.14 5,300
Nov 4, 2024 8.54 8.54 8.40 8.40 8.29 600
Nov 1, 2024 8.65 8.65 8.53 8.53 8.42 900
Oct 31, 2024 8.70 8.90 8.70 8.70 8.58 5,400
Oct 30, 2024 8.85 8.85 8.85 8.85 8.73 -
Oct 29, 2024 8.86 8.86 8.54 8.85 8.73 4,500
Oct 28, 2024 8.90 8.90 8.85 8.90 8.78 1,000
Oct 25, 2024 8.91 8.91 8.91 8.91 8.79 200
Oct 24, 2024 8.99 9.00 8.99 9.00 8.88 1,300
Oct 23, 2024 8.90 8.99 8.90 8.99 8.87 1,000
Oct 22, 2024 8.99 8.99 8.90 8.90 8.78 1,300
Oct 21, 2024 8.95 8.99 8.90 8.99 8.87 500
Oct 18, 2024 8.97 8.97 8.97 8.97 8.85 -
Oct 17, 2024 8.86 8.97 8.86 8.97 8.85 600
Oct 16, 2024 8.90 9.25 8.85 8.96 8.84 1,900
Oct 15, 2024 9.10 9.10 9.10 9.10 8.98 -
Oct 14, 2024 9.10 9.10 9.10 9.10 8.98 -
Oct 11, 2024 9.00 9.18 8.90 9.10 8.98 1,600
Oct 10, 2024 9.00 9.00 9.00 9.00 8.88 200
Oct 9, 2024 9.25 9.25 9.25 9.25 9.13 -
Oct 8, 2024 8.81 9.25 8.81 9.25 9.13 700
Oct 7, 2024 8.91 9.00 8.82 8.82 8.70 1,400
Oct 4, 2024 8.90 8.90 8.90 8.90 8.78 600
Oct 3, 2024 8.78 8.78 8.78 8.78 8.66 -
Oct 2, 2024 8.78 8.78 8.78 8.78 8.66 -
Oct 1, 2024 8.78 8.78 8.78 8.78 8.66 100
Sep 30, 2024 8.78 8.78 8.78 8.78 8.66 -
Sep 27, 2024 8.75 8.94 8.75 8.78 8.66 1,100
Sep 26, 2024 8.89 8.90 8.89 8.90 8.78 700
Sep 25, 2024 8.88 8.88 8.88 8.88 8.76 300
Sep 24, 2024 8.75 8.91 8.40 8.91 8.79 1,800
Sep 23, 2024 8.67 8.67 8.67 8.67 8.56 300
Sep 20, 2024 8.74 8.74 8.74 8.74 8.62 200
Sep 19, 2024 8.75 8.90 8.64 8.89 8.77 2,800
Sep 18, 2024 8.65 8.65 8.65 8.65 8.54 700
Sep 17, 2024 8.60 8.71 8.57 8.57 8.46 4,200
Sep 16, 2024 8.60 8.62 8.60 8.62 8.51 2,600
Sep 13, 2024 8.59 8.60 8.58 8.58 8.47 900
Sep 12, 2024 8.57 8.65 8.57 8.65 8.54 200
Sep 11, 2024 8.32 8.55 8.23 8.55 8.44 1,200
Sep 10, 2024 8.31 8.31 8.31 8.31 8.20 100
Sep 9, 2024 8.32 8.32 8.32 8.32 8.21 400
Sep 6, 2024 8.40 8.56 8.30 8.30 8.19 3,900
Sep 5, 2024 8.35 8.35 8.05 8.25 8.14 1,100
Sep 4, 2024 8.33 8.33 8.05 8.10 7.99 4,800
Sep 3, 2024 8.38 8.41 8.36 8.39 8.28 3,500
Aug 30, 2024 0.26 Dividend
Aug 30, 2024 8.36 8.36 8.36 8.36 8.25 800
Aug 29, 2024 8.74 8.74 8.74 8.74 8.37 700
Aug 28, 2024 8.65 8.74 8.65 8.74 8.37 2,000
Aug 27, 2024 8.58 8.74 8.56 8.70 8.33 2,300
Aug 26, 2024 8.72 8.73 8.56 8.56 8.20 1,200
Aug 23, 2024 8.75 8.75 8.75 8.75 8.38 800
Aug 22, 2024 8.81 8.81 8.75 8.75 8.38 2,500
Aug 21, 2024 8.75 8.81 8.75 8.81 8.43 800
Aug 20, 2024 8.56 8.75 8.56 8.75 8.38 1,000
Aug 19, 2024 8.50 8.86 8.50 8.86 8.48 1,500
Aug 16, 2024 8.25 8.25 8.25 8.25 7.90 100
Aug 15, 2024 8.25 8.25 8.25 8.25 7.90 -
Aug 14, 2024 8.26 8.26 8.25 8.25 7.90 1,000
Aug 13, 2024 8.40 8.40 8.40 8.40 8.04 900
Aug 12, 2024 8.18 8.20 8.18 8.20 7.85 1,000
Aug 9, 2024 8.38 8.49 8.08 8.19 7.84 4,300
Aug 8, 2024 8.80 8.80 8.38 8.38 8.02 37,600
Aug 7, 2024 9.00 9.00 8.80 8.80 8.43 7,500
Aug 6, 2024 9.08 9.08 9.05 9.05 8.66 1,300
Aug 5, 2024 9.10 9.25 9.00 9.00 8.62 4,400
Aug 2, 2024 9.60 9.60 9.05 9.08 8.69 8,400
Aug 1, 2024 10.00 10.00 9.94 9.94 9.52 900
Jul 31, 2024 10.10 10.10 9.80 9.95 9.53 7,100
Jul 30, 2024 10.43 10.43 10.10 10.10 9.67 1,200
Jul 29, 2024 10.44 10.45 10.44 10.44 10.00 1,400
Jul 26, 2024 10.44 10.44 10.44 10.44 10.00 200
Jul 25, 2024 10.40 10.45 10.40 10.44 10.00 2,800
Jul 24, 2024 10.27 10.41 10.27 10.41 9.97 400
Jul 23, 2024 10.41 10.46 10.41 10.46 10.01 1,400
Jul 22, 2024 10.37 10.37 10.37 10.37 9.93 100
Jul 19, 2024 10.20 10.40 10.20 10.40 9.96 300
Jul 18, 2024 10.10 10.10 10.10 10.10 9.67 200
Jul 17, 2024 10.05 10.10 9.91 10.10 9.67 600
Jul 16, 2024 10.00 10.00 10.00 10.00 9.57 -
Jul 15, 2024 10.25 10.25 10.00 10.00 9.57 700
Jul 12, 2024 10.19 10.40 10.19 10.25 9.81 2,600
Jul 11, 2024 9.85 9.85 9.60 9.60 9.19 700
Jul 10, 2024 9.90 10.05 9.90 9.94 9.52 1,400
Jul 9, 2024 10.25 10.25 10.25 10.25 9.81 -
Jul 8, 2024 10.07 10.25 10.07 10.25 9.81 200
Jul 5, 2024 10.10 10.10 10.10 10.10 9.67 -
Jul 3, 2024 9.97 10.15 9.97 10.10 9.67 8,500
Jul 2, 2024 10.12 10.12 9.50 9.50 9.10 3,000
Jul 1, 2024 10.40 10.40 10.35 10.35 9.91 300
Jun 28, 2024 10.24 10.24 10.24 10.24 9.80 -
Jun 27, 2024 10.24 10.24 10.24 10.24 9.80 100
Jun 26, 2024 10.14 10.14 10.14 10.14 9.71 -
Jun 25, 2024 10.20 10.20 10.10 10.14 9.71 6,500
Jun 24, 2024 10.12 10.12 10.12 10.12 9.69 200
Jun 21, 2024 10.39 10.39 10.39 10.39 9.95 200
Jun 20, 2024 10.12 10.12 10.12 10.12 9.69 700
Jun 18, 2024 10.05 10.05 10.05 10.05 9.62 -
Jun 17, 2024 10.05 10.05 10.05 10.05 9.62 500
Jun 14, 2024 9.96 9.96 9.96 9.96 9.54 200
Jun 13, 2024 10.30 10.30 10.25 10.25 9.81 1,900
Jun 12, 2024 10.15 10.35 10.15 10.35 9.91 600
Jun 11, 2024 10.35 10.35 10.35 10.35 9.91 100
Jun 10, 2024 9.97 10.35 9.97 10.35 9.91 900
Jun 7, 2024 10.05 10.40 10.05 10.40 9.96 3,300
Jun 6, 2024 10.05 10.05 10.05 10.05 9.62 700
Jun 5, 2024 10.00 10.00 10.00 10.00 9.57 1,700
Jun 4, 2024 9.87 9.87 9.87 9.87 9.45 -
Jun 3, 2024 10.40 10.42 9.85 9.87 9.45 3,500
May 31, 2024 0.26 Dividend
May 31, 2024 10.30 10.45 10.30 10.44 10.00 900
May 30, 2024 10.40 10.40 10.40 10.40 9.71 500
May 29, 2024 10.38 10.38 10.38 10.38 9.69 200
May 28, 2024 10.20 10.40 10.20 10.40 9.71 5,300
May 24, 2024 10.20 10.20 10.20 10.20 9.52 2,500
May 23, 2024 10.15 10.15 10.15 10.15 9.47 200
May 22, 2024 10.20 10.20 10.20 10.20 9.52 900
May 21, 2024 10.10 10.20 10.10 10.20 9.52 700
May 20, 2024 10.10 10.10 10.10 10.10 9.43 2,300
May 17, 2024 10.12 10.12 10.10 10.10 9.43 500
May 16, 2024 10.05 10.05 10.05 10.05 9.38 -
May 15, 2024 10.05 10.05 10.05 10.05 9.38 300
May 14, 2024 10.05 10.05 10.05 10.05 9.38 -
May 13, 2024 10.15 10.15 10.05 10.05 9.38 1,200
May 10, 2024 10.15 10.15 10.15 10.15 9.47 200
May 9, 2024 10.00 10.00 10.00 10.00 9.33 400
May 8, 2024 10.00 10.00 9.90 9.90 9.24 500
May 7, 2024 10.02 10.10 10.00 10.10 9.43 3,000
May 6, 2024 10.10 10.10 10.10 10.10 9.43 -
May 3, 2024 10.00 10.10 10.00 10.10 9.43 300
May 2, 2024 10.10 10.20 10.00 10.20 9.52 5,300
May 1, 2024 10.40 10.40 10.23 10.23 9.55 700
Apr 30, 2024 10.10 10.10 10.10 10.10 9.43 400
Apr 29, 2024 10.15 10.45 10.15 10.45 9.75 3,900
Apr 26, 2024 10.15 10.15 10.13 10.13 9.46 300
Apr 25, 2024 10.10 10.10 10.10 10.10 9.43 700
Apr 24, 2024 10.15 10.15 10.15 10.15 9.47 -
Apr 23, 2024 10.15 10.15 10.15 10.15 9.47 200
Apr 22, 2024 10.15 10.15 10.14 10.15 9.47 500
Apr 19, 2024 10.00 10.15 10.00 10.15 9.47 1,100
Apr 18, 2024 10.16 10.16 10.00 10.00 9.33 2,000
Apr 17, 2024 10.15 10.35 10.15 10.35 9.66 1,600
Apr 16, 2024 10.00 10.06 10.00 10.00 9.33 1,900
Apr 15, 2024 9.61 9.61 9.61 9.61 8.97 -
Apr 12, 2024 9.61 9.61 9.61 9.61 8.97 -
Apr 11, 2024 9.61 9.61 9.61 9.61 8.97 -
Apr 10, 2024 9.61 9.61 9.61 9.61 8.97 -
Apr 9, 2024 10.25 10.25 9.61 9.61 8.97 300
Apr 8, 2024 10.24 10.25 10.24 10.25 9.57 400
Apr 5, 2024 10.00 10.10 10.00 10.10 9.43 800
Apr 4, 2024 9.76 9.76 9.76 9.76 9.11 -
Apr 3, 2024 9.76 9.76 9.76 9.76 9.11 -
Apr 2, 2024 9.55 10.25 9.25 9.76 9.11 3,300
Apr 1, 2024 9.81 9.81 9.81 9.81 9.16 700
Mar 28, 2024 9.84 9.87 9.74 9.80 9.15 1,600
Mar 27, 2024 10.31 10.31 10.31 10.31 9.62 -
Mar 26, 2024 10.01 10.31 10.01 10.31 9.62 2,700
Mar 25, 2024 10.00 10.00 10.00 10.00 9.33 600
Mar 22, 2024 9.50 9.50 9.50 9.50 8.87 600
Mar 21, 2024 9.60 10.00 9.12 9.50 8.87 4,200
Mar 20, 2024 9.65 9.65 9.55 9.60 8.96 1,000
Mar 19, 2024 9.55 9.55 9.55 9.55 8.91 700
Mar 18, 2024 10.00 10.00 10.00 10.00 9.33 100
Mar 15, 2024 10.00 10.00 10.00 10.00 9.33 -
Mar 14, 2024 10.00 10.00 10.00 10.00 9.33 200
Mar 13, 2024 9.55 9.55 9.55 9.55 8.91 -
Mar 12, 2024 9.55 9.55 9.55 9.55 8.91 100
Mar 11, 2024 9.90 9.90 9.55 9.55 8.91 2,700
Mar 8, 2024 9.65 9.95 9.65 9.90 9.24 4,600
Mar 7, 2024 9.70 9.70 9.70 9.70 9.05 1,100
Mar 6, 2024 9.65 9.65 9.65 9.65 9.01 -
Mar 5, 2024 9.65 9.65 9.65 9.65 9.01 200
Mar 4, 2024 9.46 9.65 9.46 9.65 9.01 1,400
Mar 1, 2024 9.68 9.68 9.68 9.68 9.04 400
Feb 29, 2024 0.26 Dividend
Feb 29, 2024 9.70 9.80 9.70 9.80 9.15 1,000
Feb 28, 2024 9.82 9.82 9.82 9.82 8.92 800
Feb 27, 2024 9.75 9.75 9.75 9.75 8.86 800
Feb 26, 2024 9.60 9.71 9.60 9.71 8.82 700
Feb 23, 2024 9.52 9.52 9.52 9.52 8.65 200
Feb 22, 2024 9.50 9.50 9.50 9.50 8.63 400
Feb 21, 2024 9.40 9.58 9.40 9.53 8.66 3,000
Feb 20, 2024 9.52 9.52 9.11 9.11 8.28 1,400
Feb 16, 2024 9.50 9.65 9.50 9.65 8.77 1,800
Feb 15, 2024 9.55 9.60 9.05 9.50 8.63 19,200
Feb 14, 2024 9.75 9.75 9.75 9.75 8.86 -
Feb 13, 2024 9.75 9.75 9.75 9.75 8.86 1,200
Feb 12, 2024 9.90 9.90 9.55 9.75 8.86 1,700
Feb 9, 2024 10.00 10.05 10.00 10.00 9.09 1,400
Feb 8, 2024 10.00 10.00 10.00 10.00 9.09 -
Feb 7, 2024 10.00 10.00 10.00 10.00 9.09 -
Feb 6, 2024 9.97 10.00 9.97 10.00 9.09 2,500
Feb 5, 2024 10.41 10.41 9.52 10.00 9.09 13,900
Feb 2, 2024 10.74 10.74 10.74 10.74 9.76 300
Feb 1, 2024 10.50 10.75 10.50 10.75 9.77 1,200
Jan 31, 2024 10.85 10.85 10.10 10.25 9.31 2,900
Jan 30, 2024 10.50 11.14 10.46 11.14 10.12 9,000
Jan 29, 2024 10.48 10.50 10.48 10.50 9.54 2,300
Jan 26, 2024 10.41 10.41 10.40 10.40 9.45 1,400
Jan 25, 2024 10.48 10.48 10.38 10.38 9.43 1,900
Jan 24, 2024 10.52 10.52 10.02 10.49 9.53 2,500
Jan 23, 2024 10.85 10.85 10.55 10.55 9.59 1,300
Jan 22, 2024 10.85 10.85 10.85 10.85 9.86 200
Jan 19, 2024 10.00 10.00 10.00 10.00 9.09 -
Jan 18, 2024 10.00 10.00 10.00 10.00 9.09 -
Jan 17, 2024 10.00 10.00 10.00 10.00 9.09 400
Jan 16, 2024 10.25 10.25 9.75 10.00 9.09 2,000
Jan 12, 2024 10.50 10.50 10.50 10.50 9.54 100
Jan 11, 2024 10.50 10.50 10.50 10.50 9.54 -
Jan 10, 2024 10.50 10.50 10.50 10.50 9.54 700
Jan 9, 2024 10.20 10.50 9.71 10.50 9.54 2,700
Jan 8, 2024 10.45 10.45 10.45 10.45 9.50 -
Jan 5, 2024 10.45 10.45 10.45 10.45 9.50 -
Jan 4, 2024 10.04 10.45 10.04 10.45 9.50 1,500
Jan 3, 2024 9.98 9.98 9.98 9.98 9.07 300
Jan 2, 2024 9.97 9.98 9.97 9.98 9.07 3,000
Dec 29, 2023 9.60 9.60 9.60 9.60 8.72 -
Dec 28, 2023 9.60 9.60 9.60 9.60 8.72 -
Dec 27, 2023 9.74 9.75 9.60 9.60 8.72 6,900
Dec 26, 2023 9.75 9.75 9.75 9.75 8.86 300
Dec 22, 2023 9.74 9.75 9.74 9.75 8.86 12,100
Dec 21, 2023 9.99 10.00 9.75 9.75 8.86 20,900
Dec 20, 2023 10.10 10.10 10.00 10.00 9.09 700
Dec 19, 2023 10.00 10.19 10.00 10.19 9.26 200
Dec 18, 2023 10.01 10.15 9.86 10.15 9.22 11,700

Related Tickers

NEFBP Neffs Bancorp, Inc. PFD SER A
330.00
0.00%
 
BBK.BE Truist Financial Corp
43.18
-0.40%
 
KLIB Killbuck Bancshares, Inc.
118.00
0.00%
 
HBSI Highlands Bankshares, Inc.
33.00
+2.77%
 
FBPI First Bancorp of Indiana, Inc.
9.86
+0.10%
 
FMBN Farmers & Merchants Bancshares, Inc. (Burlington, IA)
23.25
-2.11%
 
FBTT First Bankers Trustshares, Inc.
16.85
0.00%
 
FBVI FCN Banc Corp.
28.50
-1.21%
 
CNBZ CNB Corporation
17.50
0.00%
 
FIBH First Bancshares Inc. (Bellevue, OH)
26.00
0.00%