Commercial National Financial Corp (OP:CNAF)
6.600
-0.300
(-4.35%)
Streaming Delayed Price
Updated: 3:35 PM EDT, May 19, 2025
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| May 19, 2025 | 6.665 | 6.665 | 6.510 | 6.600 | 5,655 | -0.30(-4.35%) |
| May 16, 2025 | 6.900 | 6.900 | 6.900 | 6.900 | 4,825 | +0.46(+7.14%) |
| May 15, 2025 | 6.750 | 7.100 | 6.400 | 6.440 | 29,517 | +0.19(+3.04%) |
| May 12, 2025 | 6.250 | 52 | -0.35(-5.30%) | |||
| May 09, 2025 | 6.630 | 6.810 | 6.550 | 6.600 | 8,365 | -0.20(-2.94%) |
| May 08, 2025 | 6.800 | 6.818 | 6.603 | 6.800 | 9,691 | -0.54(-7.36%) |
| May 07, 2025 | 7.100 | 7.340 | 7.100 | 7.340 | 1,030 | +0.32(+4.56%) |
| May 05, 2025 | 7.020 | 0 | +0.22(+3.24%) | |||
| Apr 28, 2025 | 6.800 | 0 | +0.00(+0.00%) | |||
| Apr 24, 2025 | 6.800 | 0 | +0.00(+0.00%) | |||
| Apr 23, 2025 | 6.800 | 6.800 | 6.800 | 6.800 | 600 | -0.06(-0.87%) |
| Apr 22, 2025 | 6.600 | 6.860 | 6.600 | 6.860 | 4,214 | +0.36(+5.46%) |
| Apr 17, 2025 | 6.505 | 10 | -0.01(-0.23%) | |||
| Apr 14, 2025 | 6.520 | 0 | +0.01(+0.12%) | |||
| Apr 10, 2025 | 6.513 | 0 | +0.01(+0.19%) | |||
| Apr 09, 2025 | 6.550 | 6.562 | 6.480 | 6.500 | 3,620 | +0.00(+0.00%) |
| Apr 08, 2025 | 6.581 | 6.581 | 6.500 | 6.500 | 1,130 | -0.10(-1.52%) |
| Apr 07, 2025 | 6.600 | 6.600 | 6.600 | 6.600 | 245 | +0.08(+1.23%) |
| Apr 04, 2025 | 6.520 | 6.520 | 6.520 | 6.520 | 500 | -0.03(-0.46%) |
| Apr 03, 2025 | 6.993 | 6.993 | 6.550 | 6.550 | 3,703 | -0.45(-6.43%) |
| Apr 01, 2025 | 7.000 | 0 | +0.15(+2.19%) | |||
| Mar 28, 2025 | 6.850 | 80 | -0.15(-2.14%) | |||
| Mar 26, 2025 | 7.000 | 0 | -0.03(-0.43%) | |||
| Mar 24, 2025 | 7.030 | 50 | +0.18(+2.64%) | |||
| Mar 21, 2025 | 6.800 | 6.900 | 6.800 | 6.850 | 7,036 | -0.05(-0.72%) |
| Mar 20, 2025 | 6.930 | 6.930 | 6.900 | 6.900 | 1,366 | +0.00(+0.00%) |
| Mar 14, 2025 | 6.900 | 58 | -0.07(-1.00%) | |||
| Mar 13, 2025 | 6.955 | 6.970 | 6.955 | 6.970 | 301 | -0.08(-1.13%) |
| Mar 10, 2025 | 7.050 | 0 | +0.15(+2.17%) | |||
| Mar 07, 2025 | 7.250 | 7.250 | 6.900 | 6.900 | 3,862 | -0.10(-1.43%) |
| Mar 05, 2025 | 7.000 | 17 | +0.00(+0.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.