OTC Markets OTCID
USD
Commercial National Financial Corporation (CEFC)
15.84
-0.01
(-0.06%)
At close: November 6 at 4:00:00 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
15.84
15.84
15.84
15.84
15.84
100
Nov 5, 2026
15.85
15.85
15.85
15.85
15.85
-
Nov 4, 2026
15.85
15.85
15.85
15.85
15.85
-
Nov 3, 2026
15.85
15.85
15.85
15.85
15.85
-
Nov 2, 2026
15.85
15.85
15.85
15.85
15.85
-
Oct 30, 2026
15.85
15.85
15.85
15.85
15.85
-
Oct 29, 2026
15.85
15.85
15.85
15.85
15.85
-
Oct 28, 2026
15.85
15.85
15.85
15.85
15.85
-
Oct 27, 2026
15.85
15.85
15.85
15.85
15.85
1,700
Oct 26, 2026
15.70
15.70
15.70
15.70
15.70
-
Oct 23, 2026
15.70
15.70
15.70
15.70
15.70
200
Oct 22, 2026
15.68
15.69
15.68
15.69
15.69
600
Oct 21, 2026
15.70
15.70
15.70
15.70
15.70
8,800
Oct 20, 2026
15.70
15.70
15.70
15.70
15.70
4,100
Oct 19, 2026
15.70
15.70
15.70
15.70
15.70
-
Oct 16, 2026
15.70
15.70
15.70
15.70
15.70
4,500
Oct 15, 2026
15.71
15.71
15.71
15.71
15.71
300
Oct 14, 2026
15.68
15.72
15.68
15.72
15.72
1,400
Oct 13, 2026
15.67
15.67
15.67
15.67
15.67
-
Oct 12, 2026
15.67
15.67
15.67
15.67
15.67
-
Oct 9, 2026
15.67
15.67
15.67
15.67
15.67
-
Oct 8, 2026
15.67
15.67
15.67
15.67
15.67
1,000
Oct 7, 2026
15.67
15.67
15.67
15.67
15.67
-
Oct 6, 2026
15.67
15.67
15.67
15.67
15.67
200
Oct 5, 2026
15.65
15.65
15.65
15.65
15.65
-
Oct 2, 2026
15.65
15.65
15.65
15.65
15.65
7,000
Oct 1, 2026
16.00
16.00
15.66
15.77
15.77
500
Sep 30, 2026
16.00
16.00
16.00
16.00
16.00
500
Sep 29, 2026
15.98
15.98
15.98
15.98
15.98
100
Sep 28, 2026
15.85
15.98
15.75
15.98
15.98
7,600
Sep 25, 2026
15.75
15.75
15.75
15.75
15.75
-
Sep 24, 2026
15.75
15.75
15.75
15.75
15.75
-
Sep 23, 2026
15.80
15.80
15.75
15.75
15.75
3,600
Sep 22, 2026
15.99
15.99
15.99
15.99
15.99
-
Sep 21, 2026
15.99
15.99
15.99
15.99
15.99
-
Sep 18, 2026
15.99
15.99
15.99
15.99
15.99
-
Sep 17, 2026
15.99
15.99
15.99
15.99
15.99
-
Sep 16, 2026
15.99
15.99
15.99
15.99
15.99
-
Sep 15, 2026
15.99
15.99
15.99
15.99
15.99
200
Sep 14, 2026
15.90
15.90
15.90
15.90
15.90
-
Sep 11, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2026
15.90
15.90
15.90
15.90
15.90
3,100
Sep 10, 2026
15.98
15.98
15.98
15.98
15.83
-
Sep 9, 2026
16.98
17.00
15.98
15.98
15.83
1,100
Sep 8, 2026
15.70
16.00
15.70
16.00
15.85
800
Sep 4, 2026
15.60
15.60
15.60
15.60
15.45
-
Sep 3, 2026
15.60
15.60
15.60
15.60
15.45
-
Sep 2, 2026
15.60
15.60
15.60
15.60
15.45
-
Sep 1, 2026
15.60
15.60
15.60
15.60
15.45
-
Aug 31, 2026
15.60
15.60
15.60
15.60
15.45
200
Aug 28, 2026
15.70
15.70
15.56
15.56
15.41
6,100
Aug 27, 2026
15.90
15.90
15.75
15.77
15.62
6,500
Aug 26, 2026
15.88
15.88
15.88
15.88
15.73
200
Aug 25, 2026
15.80
15.80
15.80
15.80
15.65
-
Aug 24, 2026
15.80
15.80
15.80
15.80
15.65
-
Aug 21, 2026
15.80
15.80
15.80
15.80
15.65
-
Aug 20, 2026
15.80
15.80
15.80
15.80
15.65
300
Aug 19, 2026
15.77
15.77
15.77
15.77
15.62
-
Aug 18, 2026
15.77
15.77
15.77
15.77
15.62
100
Aug 17, 2026
15.75
15.75
15.75
15.75
15.60
-
Aug 14, 2026
15.76
15.76
15.75
15.75
15.60
500
Aug 13, 2026
15.75
15.75
15.75
15.75
15.60
-
Aug 12, 2026
15.75
15.75
15.75
15.75
15.60
-
Aug 11, 2026
15.75
15.75
15.75
15.75
15.60
200
Aug 10, 2026
15.66
15.66
15.66
15.66
15.51
600
Aug 7, 2026
15.75
15.75
15.75
15.75
15.60
-
Aug 6, 2026
15.75
15.75
15.75
15.75
15.60
-
Aug 5, 2026
15.75
15.75
15.75
15.75
15.60
-
Aug 4, 2026
15.75
15.75
15.75
15.75
15.60
-
Aug 3, 2026
15.75
15.75
15.75
15.75
15.60
-
Jul 31, 2026
15.75
15.75
15.75
15.75
15.60
-
Jul 30, 2026
15.75
15.75
15.75
15.75
15.60
400
Jul 29, 2026
15.75
15.75
15.75
15.75
15.60
200
Jul 28, 2026
15.54
15.54
15.54
15.54
15.39
-
Jul 27, 2026
15.50
15.54
15.50
15.54
15.39
300
Jul 24, 2026
15.50
15.50
15.50
15.50
15.35
-
Jul 23, 2026
15.50
15.50
15.50
15.50
15.35
-
Jul 22, 2026
15.50
15.50
15.50
15.50
15.35
300
Jul 21, 2026
15.51
15.51
15.51
15.51
15.36
-
Jul 20, 2026
15.51
15.51
15.51
15.51
15.36
-
Jul 17, 2026
15.25
15.51
15.20
15.51
15.36
800
Jul 16, 2026
15.05
15.05
15.05
15.05
14.91
-
Jul 15, 2026
15.05
15.05
15.05
15.05
14.91
-
Jul 14, 2026
15.05
15.05
15.05
15.05
14.91
4,500
Jul 13, 2026
15.05
15.05
15.05
15.05
14.91
-
Jul 10, 2026
15.05
15.05
15.05
15.05
14.91
-
Jul 9, 2026
15.05
15.05
15.05
15.05
14.91
-
Jul 8, 2026
15.05
15.05
15.05
15.05
14.91
7,000
Jul 7, 2026
14.99
15.05
14.99
15.05
14.91
700
Jul 6, 2026
14.91
14.91
14.91
14.91
14.77
-
Jul 2, 2026
14.91
15.01
14.91
14.91
14.77
2,000
Jul 1, 2026
15.00
15.00
14.86
15.00
14.86
10,500
Jun 30, 2026
15.00
15.00
15.00
15.00
14.86
300
Jun 29, 2026
14.85
14.85
14.85
14.85
14.71
4,700
Jun 26, 2026
14.84
14.84
14.84
14.84
14.70
-
Jun 25, 2026
14.84
14.84
14.84
14.84
14.70
300
Jun 24, 2026
14.80
14.80
14.80
14.80
14.66
-
Jun 23, 2026
14.62
14.80
14.62
14.80
14.66
1,200
Jun 22, 2026
14.76
14.76
14.73
14.75
14.61
13,700
Jun 18, 2026
14.75
14.75
14.75
14.75
14.61
-
Jun 17, 2026
14.74
14.81
14.74
14.75
14.61
3,000
Jun 16, 2026
14.71
14.71
14.71
14.71
14.57
-
Jun 15, 2026
14.71
14.71
14.71
14.71
14.57
200
Jun 12, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 12, 2026
14.68
14.68
14.68
14.68
14.54
200
Jun 11, 2026
14.69
14.69
14.68
14.68
14.39
400
Jun 10, 2026
14.73
14.82
14.73
14.82
14.53
2,600
Jun 9, 2026
14.65
14.65
14.65
14.65
14.36
-
Jun 8, 2026
14.65
14.65
14.65
14.65
14.36
-
Jun 5, 2026
14.65
14.65
14.65
14.65
14.36
-
Jun 4, 2026
14.65
14.65
14.65
14.65
14.36
900
Jun 3, 2026
14.63
14.63
14.63
14.63
14.34
100
Jun 2, 2026
14.63
14.63
14.63
14.63
14.34
200
Jun 1, 2026
14.62
14.80
14.62
14.80
14.51
2,700
May 29, 2026
14.61
14.62
14.61
14.62
14.33
800
May 28, 2026
14.51
14.51
14.51
14.51
14.23
-
May 27, 2026
14.51
14.51
14.51
14.51
14.23
-
May 26, 2026
14.51
14.51
14.51
14.51
14.23
300
May 22, 2026
14.50
14.60
14.50
14.60
14.32
5,100
May 21, 2026
14.50
14.50
14.35
14.50
14.22
16,400
May 20, 2026
14.46
14.57
14.45
14.50
14.22
3,300
May 19, 2026
14.57
14.57
14.46
14.46
14.18
400
May 18, 2026
14.43
14.43
14.31
14.31
14.03
4,200
May 15, 2026
14.60
14.60
14.43
14.43
14.15
15,500
May 14, 2026
14.41
14.41
14.41
14.41
14.13
-
May 13, 2026
14.41
14.41
14.41
14.41
14.13
1,500
May 12, 2026
14.42
14.42
14.42
14.42
14.14
1,000
May 11, 2026
14.40
14.40
14.40
14.40
14.12
300
May 8, 2026
14.40
14.40
14.40
14.40
14.12
-
May 7, 2026
14.40
14.40
14.40
14.40
14.12
-
May 6, 2026
14.40
14.40
14.40
14.40
14.12
-
May 5, 2026
14.40
14.40
14.40
14.40
14.12
-
May 4, 2026
14.40
14.40
14.40
14.40
14.12
300
May 1, 2026
14.31
14.31
14.31
14.31
14.03
1,600
Apr 30, 2026
14.60
14.60
14.60
14.60
14.32
-
Apr 29, 2026
14.60
14.60
14.60
14.60
14.32
-
Apr 28, 2026
14.57
14.60
14.57
14.60
14.32
300
Apr 27, 2026
14.50
14.50
14.50
14.50
14.22
-
Apr 24, 2026
14.32
14.50
14.32
14.50
14.22
300
Apr 23, 2026
14.20
14.20
14.20
14.20
13.92
-
Apr 22, 2026
14.20
14.20
14.20
14.20
13.92
1,300
Apr 21, 2026
14.20
14.20
14.20
14.20
13.92
-
Apr 20, 2026
14.20
14.20
14.20
14.20
13.92
4,100
Apr 17, 2026
14.21
14.21
14.21
14.21
13.93
100
Apr 16, 2026
14.10
14.10
14.10
14.10
13.82
-
Apr 15, 2026
14.10
14.10
14.10
14.10
13.82
100
Apr 14, 2026
14.10
14.10
14.10
14.10
13.82
-
Apr 13, 2026
14.10
14.10
14.10
14.10
13.82
-
Apr 10, 2026
14.10
14.10
14.10
14.10
13.82
-
Apr 9, 2026
14.10
14.10
14.10
14.10
13.82
-
Apr 8, 2026
14.10
14.10
14.10
14.10
13.82
100
Apr 7, 2026
14.10
14.10
14.10
14.10
13.82
200
Apr 6, 2026
14.00
14.00
14.00
14.00
13.73
-
Apr 2, 2026
14.00
14.00
14.00
14.00
13.73
-
Apr 1, 2026
14.30
14.30
14.00
14.00
13.73
1,100
Mar 31, 2026
14.31
14.31
13.84
14.05
13.78
1,300
Mar 30, 2026
14.11
14.11
14.11
14.11
13.83
-
Mar 27, 2026
14.05
14.11
13.76
14.11
13.83
3,100
Mar 26, 2026
14.05
14.05
14.05
14.05
13.78
-
Mar 25, 2026
14.05
14.05
14.05
14.05
13.78
-
Mar 24, 2026
14.05
14.05
14.05
14.05
13.78
-
Mar 23, 2026
14.05
14.05
14.05
14.05
13.78
25,700
Mar 20, 2026
14.05
14.06
14.05
14.06
13.79
300
Mar 19, 2026
14.09
14.09
14.09
14.09
13.82
-
Mar 18, 2026
14.09
14.09
14.09
14.09
13.82
-
Mar 17, 2026
14.10
14.10
14.09
14.09
13.82
300
Mar 16, 2026
13.95
13.95
13.95
13.95
13.68
-
Mar 13, 2026
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
13.95
13.95
13.95
13.95
13.68
100
Mar 12, 2026
13.95
13.95
13.95
13.95
13.53
-
Mar 11, 2026
13.95
13.95
13.95
13.95
13.53
-
Mar 10, 2026
13.95
13.95
13.95
13.95
13.53
100
Mar 9, 2026
13.96
14.05
13.96
14.05
13.63
200
Mar 6, 2026
14.00
14.08
13.95
13.96
13.54
1,200
Mar 5, 2026
14.00
14.00
14.00
14.00
13.58
-
Mar 4, 2026
14.00
14.00
14.00
14.00
13.58
-
Mar 3, 2026
14.19
14.19
14.00
14.00
13.58
5,600
Mar 2, 2026
14.17
14.17
14.17
14.17
13.74
100
Feb 27, 2026
14.30
14.30
14.00
14.18
13.75
900
Feb 26, 2026
14.32
14.34
14.30
14.32
13.89
900
Feb 25, 2026
14.49
14.49
14.49
14.49
14.05
-
Feb 24, 2026
14.49
14.49
14.47
14.49
14.05
600
Feb 23, 2026
14.10
14.25
14.10
14.25
13.82
6,300
Feb 20, 2026
14.12
14.12
14.12
14.12
13.70
-
Feb 19, 2026
14.12
14.12
14.12
14.12
13.70
-
Feb 18, 2026
14.12
14.12
14.12
14.12
13.70
4,300
Feb 17, 2026
14.00
14.00
14.00
14.00
13.58
-
Feb 13, 2026
13.90
14.00
13.90
14.00
13.58
1,600
Feb 12, 2026
14.05
14.05
13.95
13.95
13.53
600
Feb 11, 2026
14.25
14.25
14.15
14.15
13.72
2,200
Feb 10, 2026
14.10
14.10
14.10
14.10
13.68
-
Feb 9, 2026
14.10
14.10
14.10
14.10
13.68
-
Feb 6, 2026
14.10
14.10
14.10
14.10
13.68
3,000
Feb 5, 2026
14.20
14.20
14.20
14.20
13.77
300
Feb 4, 2026
14.04
14.25
14.04
14.25
13.82
1,200
Feb 3, 2026
13.92
14.00
13.85
14.00
13.58
75,900
Feb 2, 2026
14.00
14.05
14.00
14.00
13.58
11,400
Jan 30, 2026
14.00
14.00
14.00
14.00
13.58
-
Jan 29, 2026
14.00
14.00
14.00
14.00
13.58
-
Jan 28, 2026
14.03
14.03
14.00
14.00
13.58
400
Jan 27, 2026
14.00
14.00
14.00
14.00
13.58
-
Jan 26, 2026
14.00
14.00
14.00
14.00
13.58
-
Jan 23, 2026
14.00
14.00
14.00
14.00
13.58
400
Jan 22, 2026
13.95
14.03
13.95
14.00
13.58
1,200
Jan 21, 2026
13.67
13.67
13.67
13.67
13.26
-
Jan 20, 2026
13.67
13.67
13.67
13.67
13.26
200
Jan 16, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 15, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 14, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 13, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 12, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 9, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 8, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 7, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 6, 2026
13.80
13.80
13.80
13.80
13.39
100
Jan 5, 2026
13.80
13.80
13.80
13.80
13.39
-
Jan 2, 2026
13.85
13.85
13.65
13.80
13.39
4,300
Dec 31, 2025
13.85
13.85
13.65
13.65
13.24
500
Dec 30, 2025
13.65
13.68
13.65
13.65
13.24
6,400
Dec 29, 2025
13.60
13.60
13.60
13.60
13.19
2,400
Dec 26, 2025
13.60
13.60
13.60
13.60
13.19
100
Dec 24, 2025
13.65
13.65
13.65
13.65
13.24
-
Dec 23, 2025
13.65
13.65
13.65
13.65
13.24
2,700
Dec 22, 2025
13.59
13.59
13.59
13.59
13.18
-
Dec 19, 2025
13.59
13.59
13.59
13.59
13.18
-
Dec 18, 2025
13.55
13.59
13.55
13.59
13.18
3,100
Dec 17, 2025
13.43
13.43
13.43
13.43
13.03
-
Dec 16, 2025
13.43
13.43
13.43
13.43
13.03
-
Dec 15, 2025
13.43
13.43
13.43
13.43
13.03
-
Dec 12, 2025
0.14
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 12, 2025
13.40
13.44
13.40
13.43
13.03
600
Dec 11, 2025
13.50
13.50
13.50
13.50
12.96
-
Dec 10, 2025
13.68
13.68
13.50
13.50
12.96
2,400
Dec 9, 2025
13.65
13.65
13.65
13.65
13.10
-
Dec 8, 2025
13.67
13.67
13.65
13.65
13.10
2,500
Dec 5, 2025
13.71
13.71
13.71
13.71
13.16
200
Dec 4, 2025
13.65
13.65
13.65
13.65
13.10
200
Dec 3, 2025
13.50
13.50
13.50
13.50
12.96
2,200
Dec 2, 2025
13.27
13.70
13.27
13.70
13.15
300
Dec 1, 2025
13.21
13.21
13.21
13.21
12.68
-
Nov 28, 2025
13.21
13.21
13.21
13.21
12.68
-
Nov 26, 2025
13.21
13.21
13.21
13.21
12.68
-
Nov 25, 2025
13.21
13.21
13.21
13.21
12.68
500
Nov 24, 2025
13.16
13.16
13.16
13.16
12.63
-
Nov 21, 2025
13.16
13.16
13.16
13.16
12.63
300
Nov 20, 2025
13.16
13.16
13.16
13.16
12.63
-
Nov 19, 2025
13.26
13.26
13.07
13.16
12.63
1,900
Nov 18, 2025
13.28
13.28
13.26
13.26
12.73
300
Nov 17, 2025
13.26
13.26
13.26
13.26
12.73
-
Nov 14, 2025
13.30
13.30
13.26
13.26
12.73
300
Nov 13, 2025
13.30
13.30
13.30
13.30
12.77
100
Nov 12, 2025
13.31
13.50
13.11
13.33
12.80
3,900
Nov 11, 2025
13.00
13.50
12.88
13.50
12.96
1,300
Nov 10, 2025
12.75
13.00
12.75
13.00
12.48
200
Nov 7, 2025
12.50
12.50
12.50
12.50
12.00
-
