Commercial National Financial Stock Price History, CNAF Historical Prices

Add to My Stocks
$22.4 $0.3 (1.36%) CNAF stock closing price Feb 16, 2018 (Closing)

View and download Commercial National Financial stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Commercial National Financial P/E ratio, and PS ratio. The Commercial National Financial stock price history chart shows that the stock price was at a low of $19.55 on Aug 24, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-16 22.35 22.4 22.35 22.4 1,552 9.7 3.4
2018-02-15 22.1 22.1 22.1 22.1 2,257 9.57 3.35
2018-02-14 22.4 22.4 22.4 22.4 1,050 9.7 3.4
2018-02-13 22.3 22.3 22.3 22.3 1,100 9.65 3.38
2018-02-12 22.02 22.3 22.02 22.3 1,231 9.65 3.38
2018-02-09 22.5 22.5 22.02 22.3 700 9.65 3.38
2018-02-08 22.25 22.25 22.25 22.25 200 9.63 3.37
2018-02-06 22.7 22.7 22.25 22.25 910 9.63 3.37
2018-02-05 23.2 23.2 23.2 23.2 110 10.04 3.52
2018-02-02 22.7 24.5 22.7 23.05 2,605 - -
2018-02-01 22.7 22.7 22.7 22.7 200 - -
2018-01-31 22.8 23 22.7 23 900 - -
2018-01-30 22.5 22.7 22.5 22.7 2,352 - -
2018-01-26 22.45 22.45 22.25 22.4 1,785 - -
2018-01-25 22.35 22.35 22.22 22.25 3,541 - -
2018-01-24 22.45 22.45 22.45 22.45 200 - -
2018-01-23 22.3 22.45 22.15 22.4 1,875 - -
2018-01-22 22.15 22.15 22.1 22.1 332 - -
2018-01-19 22.05 22.25 22.05 22.15 2,462 16.29 3.59
2018-01-18 22 22 22 22 300 16.18 3.56
2018-01-17 22 22 22 22 200 16.18 3.56
2018-01-16 22.25 22.25 22 22 1,050 16.18 3.56
2018-01-11 22 22 22 22 500 16.18 3.56
2018-01-10 22.25 22.25 22.25 22.25 290 16.36 3.6
2018-01-08 22.25 22.25 22.25 22.25 2,617 16.36 3.6
2018-01-04 21.9 21.9 21.9 21.9 170 16.1 3.55
2018-01-03 21.95 21.95 21.95 21.95 12 16.14 3.55
2018-01-02 22 22.25 22 22.25 4,703 16.36 3.6
2017-12-29 22.25 22.25 22.25 22.25 1,550 16.36 3.6
2017-12-28 22.2 22.2 22 22 620 16.18 3.56
2017-12-27 22.55 22.45 22.25 22.25 1,805 16.36 3.6
2017-12-26 22.47 22.52 22.45 22.45 2,560 16.51 3.64
2017-12-22 22.48 22.4 22.4 22.4 115 16.47 3.63
2017-12-21 21.65 22.24 21.65 22.22 17,588 16.34 3.6
2017-12-20 21.7 21.7 21.7 21.7 1,859 15.96 3.51
2017-12-18 21.72 21.72 21.7 21.71 9,839 15.96 3.52
2017-12-15 21.8 21.8 21.7 21.72 12,524 15.97 3.52
2017-12-14 21.72 21.72 21.72 21.72 165 15.97 3.52
2017-12-13 21.85 21.85 21.76 21.76 3,263 16 3.52
2017-12-12 21.8 22 21.62 21.77 9,194 16.01 3.53
2017-12-11 21.55 21.55 21.55 21.55 585 15.85 3.49
2017-12-08 21.6 21.95 21.6 21.95 2,712 16.14 3.55
2017-12-07 21.6 21.6 21.6 21.6 800 15.88 3.5
2017-12-06 21.6 21.61 21.6 21.6 2,510 15.88 3.5
2017-12-05 21.6 21.6 21.55 21.55 875 15.85 3.49
2017-12-04 21.6 21.6 21.55 21.55 1,650 15.85 3.49
2017-12-01 0 0 0 21.56 0 - -
2017-11-30 21.99 21.99 21.56 21.56 325 15.85 3.49
2017-11-29 21.77 21.77 21.77 21.77 505 16.01 3.53
2017-11-28 21.6 22.05 21.6 22.05 1,404 16.21 3.57
2017-11-27 0 0 0 21.95 0 - -
2017-11-24 21.95 21.95 21.95 21.95 220 16.14 3.55
2017-11-23 0 0 0 21.75 0 - -
2017-11-22 21.55 21.75 21.5 21.75 885 15.99 3.52
2017-11-21 21.71 21.71 21.71 21.71 356 15.96 3.52
2017-11-20 0 0 0 21.37 0 - -
2017-11-17 0 0 0 21.37 0 - -
2017-11-16 21.37 21.37 21.37 21.37 100 15.71 3.46
2017-11-15 0 0 0 22.5 75 - -
2017-11-14 21.5 22.5 21.5 22.5 2,455 16.54 3.64
2017-11-13 21.35 21.5 21.35 21.5 644 15.81 3.48
2017-11-10 21.5 21.5 21.5 21.5 100 15.81 3.48
2017-11-09 21.45 21.45 21.09 21.13 2,744 15.54 3.42
2017-11-08 21.55 22.92 21.55 22.92 696 16.85 3.71
2017-11-07 0 0 0 21.25 1 - -
2017-11-06 21.4 21.55 21.09 21.25 1,696 15.63 3.44
2017-11-03 21.4 21.4 21.4 21.4 800 15.74 3.47
2017-11-02 0 0 0 21.5 0 - -
2017-11-01 21.6 21.6 21.5 21.5 1,000 15.81 3.48
2017-10-31 21.67 21.75 21.6 21.6 2,658 15.88 3.5
2017-10-30 21.35 21.65 21.35 21.65 1,001 15.92 3.51
2017-10-27 21.73 21.73 20.81 20.81 7,007 15.3 3.37
2017-10-26 21.55 21.55 21.55 21.55 117 15.85 3.49
2017-10-25 21.5 21.55 21.5 21.55 4,100 - -
2017-10-24 21.45 21.5 21.45 21.5 2,764 - -
2017-10-23 0 0 0 21.45 0 - -
2017-10-20 21.45 21.45 21.45 21.45 390 - -
2017-10-19 21.4 21.5 21.4 21.45 4,425 - -
2017-10-18 21.5 21.5 21.5 21.5 225 - -
2017-10-17 21.5 21.5 21.5 21.5 1,455 - -
2017-10-16 21.4 21.5 21.4 21.5 1,381 15.69 3.48
2017-10-13 21.3 21.4 21.3 21.4 740 15.62 3.47
2017-10-12 21.45 21.45 21.45 21.45 881 15.66 3.48
2017-10-11 0 0 0 21.25 100 - -
2017-10-10 0 0 0 21.25 0 - -
2017-10-09 0 0 0 21.25 0 - -
2017-10-06 21.25 21.25 21.25 21.25 100 15.51 3.44
2017-10-05 21.25 21.25 21.25 21.25 2,180 15.51 3.44
2017-10-04 0 0 0 21.25 0 - -
Get more Data

Commercial National Financial Stock History Chart

View CNAF PE ratio, PS ratio stocks charts and compare with peers.
CNAF Chart
Note: Compare Commercial National Financial stock price history with the index and industry peers.

Commercial National Financial Stock Price History: Past 5 years

Max Stock Price25.25Oct 23,2015
Min Stock Price19.55Aug 24,2016
Avg Stock Price21.61

Commercial National Financial Historical PE ratio: Past 5 years

Max PE Ratio16.85Nov 08,2017
Min PE Ratio8.51Feb 19,2013
Avg PE Ratio11.67

Commercial National Financial Historical PS ratio: Past 5 years

Max PS Ratio3.83May 01,2013
Min PS Ratio2.62Aug 24,2016
Avg PS Ratio3.3

CNAF Industry Peers

Company Price Change (%)
American Bank (AMBK)11.60.35 (3.11%)
Hometown Banksh (HMTA)11.550.05 (0.43%)
Acnb (ACNB)27.40.05 (0.18%)
Orrstown Financial Services (ORRF)25.350 (0%)
Cnb Financial (CCNE)28.030.17 (0.61%)
Univest Corporation (UVSP)28.10.5 (1.81%)
Royal Bancshares Of Pennsylvania (RBPAA)4.520.05 (1.09%)

Commercial National Financial share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Commercial National Financial stock analysis. The price movement is easily depicted in the Commercial National Financial stock price history chart. The daily volume changes indicate the investor interest in the stock. CNAF stock saw a high of $22.4, and a low of $22.35 on last trading day. Commercial National Financial historical P/S ratio was at a high of 3.83 on May 01, 2013 and a low of 2.62 on Aug 24, 2016.