Commercial National Financial Stock Price History, CNAF Historical Prices

Add to My Stocks
$24 $0.3 (1.27%) CNAF stock closing price Jun 19, 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
2018-06-19 24 24 24 24 500 - -
2018-06-18 23.5 24.29 23.5 23.7 5,501 - -
2018-06-15 22.8 22.95 22.8 22.95 225 - -
2018-06-13 22.8 22.8 22.8 22.8 1,963 - -
2018-06-12 22.95 22.95 22.95 22.95 1,700 - -
2018-06-11 22.95 22.95 22.94 22.94 300 - -
2018-06-08 22.78 22.95 22.78 22.95 2,416 - -
2018-06-06 22.85 22.9 22.78 22.78 23,325 - -
2018-06-05 22.91 22.91 22.85 22.85 822 - -
2018-06-04 22.99 22.99 22.99 22.99 204 - -
2018-06-01 23 23 23 23 1,889 - -
2018-05-31 23 23 22.91 22.91 366 - -
2018-05-30 22.8 22.85 22.8 22.8 715 - -
2018-05-29 22.82 22.82 22.81 22.81 2,000 - -
2018-05-25 23.01 23.01 23 23 586 - -
2018-05-24 23 23 22.94 22.94 400 - -
2018-05-23 23.35 23.35 23.2 23.2 660 - -
2018-05-22 23.45 23.45 23.15 23.15 1,442 - -
2018-05-21 22.9 28 22.9 23.45 2,523 - -
2018-05-18 0 0 0 22.85 0 - -
2018-05-17 22.85 22.85 22.85 22.85 100 - -
2018-05-16 0 0 0 22.85 0 - -
2018-05-15 22.85 22.85 22.85 22.85 580 - -
2018-05-14 0 0 0 22.8 0 - -
2018-05-11 22.78 22.8 22.78 22.8 505 - -
2018-05-10 0 0 0 22.78 0 - -
2018-05-09 0 0 0 22.78 0 - -
2018-05-08 22.78 22.8 22.78 22.78 1,317 - -
2018-05-07 22.8 22.8 22.79 22.79 722 - -
2018-05-04 22.78 22.78 22.78 22.78 400 - -
2018-05-03 0 0 0 22.85 0 - -
2018-05-02 0 0 0 22.85 0 - -
2018-05-01 0 0 0 22.85 0 - -
2018-04-30 0 0 0 22.85 0 - -
2018-04-27 22.7 22.85 22.7 22.85 725 - -
2018-04-26 0 0 0 22.7 103 - -
2018-04-25 0 0 0 22.7 0 - -
2018-04-24 22.56 22.7 22.56 22.7 4,502 - -
2018-04-23 22.55 22.55 22.55 22.55 200 - -
2018-04-20 0 0 0 22.55 0 - -
2018-04-19 0 0 0 22.55 0 - -
2018-04-18 22.55 22.55 22.55 22.55 400 9.76 3.42
2018-04-17 22.55 22.55 22.55 22.55 1,000 9.76 3.42
2018-04-16 22.7 22.7 22.7 22.7 100 9.83 3.44
2018-04-13 0 0 0 22.55 10 - -
2018-04-12 22.55 22.55 22.55 22.55 330 9.76 3.42
2018-04-11 22.55 22.55 22.55 22.55 3,250 9.76 3.42
2018-04-10 22.55 22.55 22.55 22.55 1,300 9.76 3.42
2018-04-09 22.6 22.6 22.55 22.55 1,100 9.76 3.42
2018-04-06 22.7 22.7 22.7 22.7 200 9.83 3.44
2018-04-05 22.55 22.55 22.55 22.55 1,400 9.76 3.42
2018-04-04 0 0 0 22.75 0 - -
2018-04-03 0 0 0 22.75 22 - -
2018-04-02 0 0 0 22.75 15 - -
2018-03-30 0 0 0 22.75 0 - -
2018-03-29 22.75 23 22.41 22.75 715 9.85 3.45
2018-03-28 22.45 23 22.45 23 283 9.96 3.49
2018-03-27 22.5 22.5 22.45 22.45 840 9.72 3.4
2018-03-26 0 0 0 22.51 0 - -
2018-03-23 22.51 22.51 22.51 22.51 311 9.75 3.41
2018-03-22 23.25 23.25 23.09 23.09 883 10 3.5
2018-03-21 23 23 22.99 23 1,516 9.96 3.49
2018-03-20 0 0 0 22.75 0 - -
2018-03-19 23 23 22.75 22.75 800 9.85 3.45
2018-03-16 0 0 0 23.25 0 - -
2018-03-15 22.7 23.25 23.25 23.25 616 10.07 3.53
2018-03-14 23 23 23 23 2,111 9.96 3.49
2018-03-13 22.71 22.71 22.71 22.71 72 9.83 3.44
2018-03-12 23 23 23 23 82 9.96 3.49
2018-03-09 22.9 23 22.75 23 1,162 9.96 3.49
2018-03-08 22.7 22.7 22.7 22.7 5 9.83 3.44
2018-03-07 22.95 22.75 22.75 22.75 920 9.85 3.45
2018-03-06 22.7 22.7 22.7 22.7 42 9.83 3.44
2018-03-05 0 0 0 22.7 0 - -
2018-03-02 22.25 22.7 22.25 22.7 2,322 9.83 3.44
2018-03-01 0 0 0 22.3 0 - -
2018-02-28 0 0 0 22.3 0 - -
2018-02-27 22.3 22.3 22.3 22.3 1,855 9.65 3.38
2018-02-26 22.3 22.3 22.3 22.3 300 9.65 3.38
2018-02-23 22.25 22.25 22.25 22.25 274 9.63 3.37
2018-02-22 22.25 22.25 22.25 22.25 1,050 9.63 3.37
2018-02-21 0 0 0 22.4 0 - -
2018-02-20 0 0 0 22.4 0 - -
2018-02-19 0 0 0 22.4 0 - -
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
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 Price21.6

Commercial National Financial Historical PE ratio: Past 5 years

Max PE Ratio16.85Nov 08,2017
Min PE Ratio8.7Jan 12,2016
Avg PE Ratio11.6

Commercial National Financial Historical PS ratio: Past 5 years

Max PS Ratio3.82Jul 10,2015
Min PS Ratio2.62Aug 24,2016
Avg PS Ratio3.3

CNAF Industry Peers

Company Price Change (%)
1st Enterprises Bank (FENB)26.010 (0%)
Ffbw Inc (FFBW)10.970 (0%)
Acnb (ACNB)31.50.15 (0.47%)
Orrstown Financial Services (ORRF)26.350.15 (0.57%)
Cnb Financial (CCNE)31.710.42 (1.34%)
Univest Corporation (UVSP)28.650.3 (1.06%)
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 $24, and a low of $24 on last trading day. Commercial National Financial historical P/S ratio was at a high of 3.82 on Jul 10, 2015 and a low of 2.62 on Aug 24, 2016.