OTC Markets OTCQX - Delayed Quote
USD
Commercial National Financial Corporation (CNAF)
8.43
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
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
Oct 30, 2026
8.43
8.43
8.43
8.43
8.43
2,000
Oct 29, 2026
8.43
8.43
8.43
8.43
8.43
1,500
Oct 28, 2026
8.45
8.45
8.40
8.40
8.40
2,700
Oct 27, 2026
8.43
8.45
8.43
8.45
8.45
5,100
Oct 26, 2026
8.45
8.45
8.45
8.45
8.45
1,100
Oct 23, 2026
8.35
8.45
8.33
8.45
8.45
25,200
Oct 22, 2026
8.28
8.35
8.28
8.35
8.35
11,700
Oct 21, 2026
8.28
8.28
8.28
8.28
8.28
200
Oct 20, 2026
8.33
8.33
8.33
8.33
8.33
-
Oct 19, 2026
8.33
8.33
8.33
8.33
8.33
300
Oct 16, 2026
8.41
8.41
8.38
8.38
8.38
600
Oct 15, 2026
8.38
8.38
8.38
8.38
8.38
300
Oct 14, 2026
8.50
8.50
8.26
8.26
8.26
3,900
Oct 13, 2026
8.53
8.53
8.53
8.53
8.53
1,000
Oct 12, 2026
8.53
8.53
8.53
8.53
8.53
100
Oct 9, 2026
8.55
8.55
8.53
8.55
8.55
1,400
Oct 8, 2026
8.55
8.55
8.55
8.55
8.55
600
Oct 7, 2026
8.55
8.55
8.55
8.55
8.55
1,200
Oct 6, 2026
8.53
8.59
8.53
8.59
8.59
2,600
Oct 5, 2026
8.55
8.55
8.50
8.55
8.55
5,100
Oct 2, 2026
8.56
8.56
8.55
8.55
8.55
5,600
Oct 1, 2026
8.62
8.62
8.56
8.56
8.56
2,700
Sep 30, 2026
8.63
8.63
8.62
8.62
8.62
4,300
Sep 29, 2026
8.61
8.64
8.61
8.64
8.64
9,300
Sep 28, 2026
8.65
8.69
8.65
8.65
8.65
2,200
Sep 25, 2026
8.50
8.50
8.50
8.50
8.50
-
Sep 24, 2026
8.74
8.74
8.50
8.50
8.50
800
Sep 23, 2026
8.77
8.77
8.75
8.75
8.75
10,000
Sep 22, 2026
8.74
8.77
8.69
8.77
8.77
23,200
Sep 21, 2026
8.82
8.82
8.50
8.75
8.75
5,500
Sep 18, 2026
8.95
8.95
8.95
8.95
8.95
1,000
Sep 17, 2026
8.99
8.99
8.69
8.69
8.69
1,300
Sep 16, 2026
8.97
8.97
8.97
8.97
8.97
300
Sep 15, 2026
9.00
9.00
9.00
9.00
9.00
1,500
Sep 14, 2026
9.00
9.00
8.98
8.98
8.98
5,300
Sep 11, 2026
9.00
9.00
9.00
9.00
9.00
200
Sep 10, 2026
9.25
9.25
8.79
8.79
8.79
8,800
Sep 9, 2026
9.40
9.40
9.25
9.30
9.30
4,800
Sep 8, 2026
9.15
9.40
9.14
9.27
9.27
5,500
Sep 4, 2026
9.00
9.15
8.91
9.15
9.15
2,200
Sep 3, 2026
8.96
8.96
8.96
8.96
8.96
500
Sep 2, 2026
8.96
8.96
8.96
8.96
8.96
-
Sep 1, 2026
8.93
8.96
8.93
8.96
8.96
900
Aug 31, 2026
8.91
8.93
8.91
8.93
8.93
1,700
Aug 28, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
8.86
8.88
8.83
8.88
8.88
1,400
Aug 27, 2026
9.08
9.08
9.05
9.08
8.95
3,000
Aug 26, 2026
8.99
8.99
8.99
8.99
8.86
200
Aug 25, 2026
9.00
9.00
8.99
8.99
8.86
500
Aug 24, 2026
9.03
9.05
8.98
9.02
8.89
3,500
Aug 21, 2026
9.02
9.02
9.02
9.02
8.89
-
Aug 20, 2026
9.02
9.02
9.02
9.02
8.89
300
Aug 19, 2026
9.00
9.00
9.00
9.00
8.87
-
Aug 18, 2026
9.06
9.08
9.00
9.00
8.87
1,700
Aug 17, 2026
9.07
9.07
9.07
9.07
8.94
-
Aug 14, 2026
9.05
9.07
9.05
9.07
8.94
1,100
Aug 13, 2026
9.08
9.08
9.05
9.08
8.95
1,600
Aug 12, 2026
9.05
9.05
9.05
9.05
8.92
-
Aug 11, 2026
9.05
9.05
9.05
9.05
8.92
-
Aug 10, 2026
8.77
9.08
8.77
9.05
8.92
400
Aug 7, 2026
8.85
8.90
8.75
8.90
8.77
3,400
Aug 6, 2026
8.79
8.79
8.79
8.79
8.66
-
Aug 5, 2026
8.79
8.79
8.79
8.79
8.66
-
Aug 4, 2026
8.79
8.79
8.79
8.79
8.66
5,100
Aug 3, 2026
8.75
8.75
8.75
8.75
8.62
900
Jul 31, 2026
8.75
8.75
8.59
8.59
8.47
500
Jul 30, 2026
8.73
8.73
8.73
8.73
8.61
100
Jul 29, 2026
8.75
8.75
8.75
8.75
8.62
700
Jul 28, 2026
8.40
8.75
8.40
8.51
8.39
10,900
Jul 27, 2026
8.36
8.36
8.35
8.35
8.23
6,300
Jul 24, 2026
8.50
8.50
8.35
8.35
8.23
1,800
Jul 23, 2026
8.49
8.49
8.48
8.48
8.36
1,400
Jul 22, 2026
8.49
8.49
8.46
8.46
8.34
800
Jul 21, 2026
8.42
8.42
8.42
8.42
8.30
-
Jul 20, 2026
8.41
8.42
8.40
8.42
8.30
1,100
Jul 17, 2026
8.32
8.32
8.32
8.32
8.20
-
Jul 16, 2026
8.10
8.49
8.10
8.32
8.20
6,200
Jul 15, 2026
8.05
8.06
8.05
8.06
7.94
1,500
Jul 14, 2026
8.10
8.10
7.95
7.96
7.85
1,200
Jul 13, 2026
8.00
8.03
7.93
7.93
7.82
3,700
Jul 10, 2026
7.90
7.95
7.90
7.95
7.84
4,700
Jul 9, 2026
8.00
8.04
7.82
8.00
7.89
2,200
Jul 8, 2026
8.10
8.10
8.05
8.06
7.94
7,100
Jul 7, 2026
8.05
8.05
8.05
8.05
7.93
300
Jul 6, 2026
8.03
8.03
8.03
8.03
7.92
200
Jul 2, 2026
8.00
8.00
8.00
8.00
7.89
-
Jul 1, 2026
8.00
8.00
8.00
8.00
7.89
1,100
Jun 30, 2026
8.00
8.05
8.00
8.05
7.93
800
Jun 29, 2026
7.88
7.88
7.88
7.88
7.77
-
Jun 26, 2026
7.88
7.88
7.88
7.88
7.77
-
Jun 25, 2026
7.93
7.93
7.88
7.88
7.77
1,100
Jun 24, 2026
8.10
8.10
7.81
7.85
7.74
1,800
Jun 23, 2026
7.98
8.00
7.97
8.00
7.89
2,800
Jun 22, 2026
7.96
7.96
7.85
7.85
7.74
3,400
Jun 18, 2026
7.90
7.90
7.90
7.90
7.79
300
Jun 17, 2026
8.01
8.01
7.90
7.90
7.79
4,900
Jun 16, 2026
7.92
7.92
7.92
7.92
7.81
400
Jun 15, 2026
8.00
8.00
8.00
8.00
7.89
5,500
Jun 12, 2026
7.99
7.99
7.90
7.91
7.80
2,200
Jun 11, 2026
8.14
8.14
8.14
8.14
8.02
-
Jun 10, 2026
8.14
8.14
8.14
8.14
8.02
-
Jun 9, 2026
8.14
8.15
8.14
8.14
8.02
1,500
Jun 8, 2026
8.15
8.15
8.15
8.15
8.03
-
Jun 5, 2026
8.15
8.15
7.85
8.15
8.03
1,500
Jun 4, 2026
8.15
8.15
8.14
8.15
8.03
1,400
Jun 3, 2026
8.05
8.11
7.86
8.11
7.99
2,300
Jun 2, 2026
8.22
8.22
7.86
8.05
7.93
1,100
Jun 1, 2026
8.05
8.18
8.05
8.15
8.03
2,500
May 29, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
8.04
8.04
8.04
8.04
7.92
400
May 28, 2026
8.03
8.05
8.02
8.04
7.80
600
May 27, 2026
8.06
8.06
8.04
8.04
7.80
1,200
May 26, 2026
8.04
8.15
8.04
8.05
7.81
7,800
May 22, 2026
8.00
8.00
8.00
8.00
7.76
-
May 21, 2026
8.00
8.00
8.00
8.00
7.76
-
May 20, 2026
8.00
8.01
8.00
8.00
7.76
1,100
May 19, 2026
8.00
8.01
7.89
8.00
7.76
2,100
May 18, 2026
8.05
8.05
8.00
8.00
7.76
700
May 15, 2026
8.00
8.04
8.00
8.04
7.80
2,300
May 14, 2026
7.95
8.00
7.95
7.98
7.74
1,700
May 13, 2026
7.99
7.99
7.97
7.99
7.75
2,000
May 12, 2026
8.18
8.21
8.18
8.20
7.95
2,700
May 11, 2026
8.20
8.20
8.18
8.18
7.93
2,200
May 8, 2026
8.15
8.25
8.15
8.25
8.00
300
May 7, 2026
8.40
8.40
8.30
8.30
8.05
1,000
May 6, 2026
8.33
8.33
8.33
8.33
8.08
400
May 5, 2026
8.18
8.18
8.18
8.18
7.93
-
May 4, 2026
8.18
8.18
8.18
8.18
7.93
-
May 1, 2026
8.18
8.18
8.18
8.18
7.93
-
Apr 30, 2026
8.36
8.37
8.18
8.18
7.93
1,100
Apr 29, 2026
8.36
8.36
8.36
8.36
8.11
300
Apr 28, 2026
8.37
8.50
8.37
8.50
8.24
700
Apr 27, 2026
8.37
8.37
8.37
8.37
8.12
1,100
Apr 24, 2026
8.21
8.21
8.21
8.21
7.96
-
Apr 23, 2026
8.37
8.37
8.21
8.21
7.96
1,000
Apr 22, 2026
8.25
8.25
8.25
8.25
8.00
300
Apr 21, 2026
8.43
8.45
8.37
8.37
8.12
1,400
Apr 20, 2026
8.16
8.35
8.16
8.35
8.10
400
Apr 17, 2026
8.57
8.57
8.20
8.53
8.27
900
Apr 16, 2026
8.28
8.28
8.21
8.26
8.01
1,400
Apr 15, 2026
8.30
8.30
8.21
8.21
7.96
400
Apr 14, 2026
8.18
8.18
8.18
8.18
7.93
-
Apr 13, 2026
8.18
8.18
8.18
8.18
7.93
-
Apr 10, 2026
8.18
8.18
8.18
8.18
7.93
-
Apr 9, 2026
8.18
8.18
8.18
8.18
7.93
1,200
Apr 8, 2026
8.12
8.18
8.12
8.18
7.93
900
Apr 7, 2026
8.10
8.10
8.07
8.10
7.85
600
Apr 6, 2026
8.09
8.09
7.91
7.91
7.67
1,100
Apr 2, 2026
7.85
7.85
7.85
7.85
7.61
-
Apr 1, 2026
8.00
8.00
7.85
7.85
7.61
700
Mar 31, 2026
7.86
7.86
7.86
7.86
7.62
-
Mar 30, 2026
7.86
7.86
7.86
7.86
7.62
-
Mar 27, 2026
7.86
7.86
7.86
7.86
7.62
400
Mar 26, 2026
8.00
8.00
8.00
8.00
7.76
400
Mar 25, 2026
7.98
7.99
7.75
7.99
7.75
2,900
Mar 24, 2026
8.00
8.00
7.97
8.00
7.76
800
Mar 23, 2026
7.75
7.75
7.75
7.75
7.52
-
Mar 20, 2026
8.11
8.11
7.75
7.75
7.52
3,300
Mar 19, 2026
8.13
8.13
8.13
8.13
7.88
200
Mar 18, 2026
8.25
8.25
8.18
8.18
7.93
700
Mar 17, 2026
8.14
8.14
8.14
8.14
7.89
400
Mar 16, 2026
8.15
8.60
8.00
8.50
8.24
5,500
Mar 13, 2026
8.50
8.50
8.50
8.50
8.24
-
Mar 12, 2026
8.50
8.52
8.50
8.50
8.24
1,500
Mar 11, 2026
8.70
8.70
8.60
8.60
8.34
1,200
Mar 10, 2026
8.33
8.35
8.25
8.25
8.00
2,700
Mar 9, 2026
8.48
8.48
8.47
8.47
8.21
1,100
Mar 6, 2026
8.57
8.57
8.45
8.45
8.19
2,900
Mar 5, 2026
8.47
8.47
8.47
8.47
8.21
200
Mar 4, 2026
8.48
8.48
8.48
8.48
8.22
-
Mar 3, 2026
8.48
8.48
8.48
8.48
8.22
100
Mar 2, 2026
8.55
8.55
8.53
8.53
8.27
500
Feb 27, 2026
0.13
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
8.54
8.54
8.52
8.52
8.26
900
Feb 26, 2026
8.60
8.60
8.60
8.60
8.21
1,000
Feb 25, 2026
8.32
8.32
8.32
8.32
7.95
1,200
Feb 24, 2026
8.31
8.55
8.31
8.55
8.17
300
Feb 23, 2026
8.55
8.66
8.44
8.44
8.06
5,500
Feb 20, 2026
8.47
8.49
8.45
8.46
8.08
5,300
Feb 19, 2026
8.07
8.25
8.07
8.23
7.86
2,800
Feb 18, 2026
8.07
8.07
8.06
8.07
7.71
500
Feb 17, 2026
7.94
8.01
7.90
8.01
7.65
1,100
Feb 13, 2026
7.90
7.90
7.90
7.90
7.55
2,200
Feb 12, 2026
7.87
7.87
7.87
7.87
7.52
200
Feb 11, 2026
7.87
7.88
7.86
7.86
7.51
1,900
Feb 10, 2026
7.81
7.83
7.81
7.81
7.46
1,900
Feb 9, 2026
7.81
7.81
7.81
7.81
7.46
-
Feb 6, 2026
7.90
7.90
7.81
7.81
7.46
800
Feb 5, 2026
7.97
7.97
7.97
7.97
7.61
-
Feb 4, 2026
7.97
7.97
7.97
7.97
7.61
-
Feb 3, 2026
7.96
7.97
7.96
7.97
7.61
400
Feb 2, 2026
7.87
7.87
7.75
7.76
7.41
1,600
Jan 30, 2026
7.97
7.97
7.97
7.97
7.61
-
Jan 29, 2026
7.97
7.97
7.97
7.97
7.61
100
Jan 28, 2026
7.99
8.00
7.99
7.99
7.63
1,300
Jan 27, 2026
7.96
7.99
7.96
7.99
7.63
300
Jan 26, 2026
7.85
7.95
7.83
7.95
7.59
3,200
Jan 23, 2026
7.85
7.85
7.74
7.74
7.39
1,200
Jan 22, 2026
7.80
7.86
7.80
7.80
7.45
5,600
Jan 21, 2026
7.80
7.80
7.80
7.80
7.45
400
Jan 20, 2026
7.71
7.71
7.71
7.71
7.36
-
Jan 16, 2026
7.72
7.72
7.71
7.71
7.36
1,600
Jan 15, 2026
7.85
7.85
7.85
7.85
7.50
400
Jan 14, 2026
7.65
7.85
7.65
7.68
7.34
300
Jan 13, 2026
7.64
7.64
7.64
7.64
7.30
400
Jan 12, 2026
7.65
7.65
7.64
7.64
7.30
1,900
Jan 9, 2026
7.72
7.72
7.72
7.72
7.37
-
Jan 8, 2026
7.72
7.72
7.72
7.72
7.37
-
Jan 7, 2026
7.72
7.72
7.72
7.72
7.37
-
Jan 6, 2026
7.72
7.72
7.72
7.72
7.37
-
Jan 5, 2026
7.73
7.73
7.72
7.72
7.37
500
Jan 2, 2026
7.65
7.65
7.65
7.65
7.31
-
Dec 31, 2025
7.65
7.69
7.65
7.65
7.31
10,200
Dec 30, 2025
7.63
7.63
7.63
7.63
7.29
-
Dec 29, 2025
7.63
7.63
7.63
7.63
7.29
800
Dec 26, 2025
7.60
7.61
7.60
7.61
7.27
1,500
Dec 24, 2025
7.63
7.63
7.63
7.63
7.29
-
Dec 23, 2025
7.63
7.63
7.61
7.63
7.29
1,200
Dec 22, 2025
7.65
7.65
7.61
7.61
7.27
2,700
Dec 19, 2025
7.69
7.69
7.69
7.69
7.34
1,500
Dec 18, 2025
7.69
7.69
7.61
7.61
7.27
2,500
Dec 17, 2025
7.70
7.70
7.62
7.67
7.33
20,200
Dec 16, 2025
7.71
7.71
7.71
7.71
7.36
-
Dec 15, 2025
7.72
7.72
7.71
7.71
7.36
3,000
Dec 12, 2025
7.73
7.73
7.69
7.69
7.34
3,800
Dec 11, 2025
7.80
7.80
7.65
7.70
7.35
5,400
Dec 10, 2025
7.72
7.72
7.72
7.72
7.37
400
Dec 9, 2025
7.74
7.74
7.66
7.70
7.35
10,400
Dec 8, 2025
7.80
7.80
7.67
7.67
7.33
2,000
Dec 5, 2025
7.80
7.80
7.71
7.71
7.36
3,100
Dec 4, 2025
7.71
7.71
7.71
7.71
7.36
6,500
Dec 3, 2025
7.75
7.77
7.70
7.71
7.36
8,800
Dec 2, 2025
7.72
7.72
7.72
7.72
7.37
1,300
Dec 1, 2025
7.75
7.75
7.67
7.67
7.33
2,200
Nov 28, 2025
0.11
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
7.85
7.85
7.85
7.85
7.50
-
Nov 26, 2025
7.75
7.85
7.70
7.85
7.39
2,900
Nov 25, 2025
7.75
7.75
7.75
7.75
7.30
100
Nov 24, 2025
7.82
7.82
7.70
7.70
7.25
3,000
Nov 21, 2025
7.75
7.75
7.70
7.70
7.25
4,700
Nov 20, 2025
7.75
7.75
7.61
7.61
7.17
5,900
Nov 19, 2025
7.70
7.73
7.70
7.71
7.26
1,400
Nov 18, 2025
7.65
7.65
7.65
7.65
7.20
-
Nov 17, 2025
7.74
7.80
7.50
7.65
7.20
12,000
Nov 14, 2025
7.67
7.67
7.67
7.67
7.22
600
Nov 13, 2025
7.75
7.75
7.60
7.60
7.16
1,800
Nov 12, 2025
7.60
7.60
7.55
7.55
7.11
3,600
Nov 11, 2025
7.61
7.65
7.60
7.65
7.20
1,400
Nov 10, 2025
7.68
7.68
7.51
7.51
7.07
3,200
Nov 7, 2025
7.75
7.75
7.60
7.60
7.16
1,600
Nov 6, 2025
7.52
7.58
7.51
7.58
7.14
500
Nov 5, 2025
7.59
7.59
7.59
7.59
7.15
200
Nov 4, 2025
7.82
7.82
7.55
7.59
7.15
10,400
Nov 3, 2025
7.83
7.83
7.81
7.83
7.37
2,000
Oct 31, 2025
7.56
7.95
7.56
7.95
7.49
1,200
