Commercial National Financial Corporation - Price History
Stock symbol CEFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CEFC (Commercial National Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $9.16 | $9.16 |
| February 2024 | $9.55 | $9.55 |
| January 2024 | $9.55 | $9.55 |
| December 2023 | $9.26 | $9.26 |
| November 2023 | $7.92 | $8.06 |
| October 2023 | $7.86 | $8 |
| September 2023 | $7.85 | $7.99 |
| August 2023 | $8.65 | $8.94 |
| July 2023 | $9.20 | $9.50 |
| June 2023 | $9 | $9.30 |
| May 2023 | $9.78 | $10.25 |
| April 2023 | $10.02 | $10.50 |
| March 2023 | $10.26 | $10.75 |
| February 2023 | $10.58 | $11.25 |
| January 2023 | $10.07 | $10.70 |
| December 2022 | $9.88 | $10.50 |
| November 2022 | $9.74 | $10.50 |
| October 2022 | $9.97 | $10.75 |
| September 2022 | $9.97 | $10.75 |
| August 2022 | $10.45 | $11.40 |
| July 2022 | $10.42 | $11.37 |
| June 2022 | $10.48 | $11.44 |
| May 2022 | $11.22 | $12.40 |
| April 2022 | $11.30 | $12.49 |
| March 2022 | $12.03 | $13.30 |
| February 2022 | $11.10 | $12.40 |
| January 2022 | $10.92 | $12.20 |
| December 2021 | $11.64 | $13 |
| November 2021 | $10.04 | $11.35 |
| October 2021 | $10.16 | $11.48 |
| September 2021 | $9.36 | $10.58 |
| August 2021 | $8.99 | $10.30 |
| July 2021 | $10.21 | $11.69 |
| June 2021 | $9.39 | $10.75 |
| May 2021 | $9.26 | $10.74 |
| April 2021 | $9.05 | $10.50 |
| March 2021 | $9.05 | $10.50 |
| February 2021 | $8.50 | $10 |
| January 2021 | $8.08 | $9.50 |
| December 2020 | $7.86 | $9.25 |
| November 2020 | $7.37 | $8.80 |
| October 2020 | $7.52 | $8.98 |
| September 2020 | $7.63 | $9.11 |
| August 2020 | $7.74 | $9.40 |
| July 2020 | $7.66 | $9.30 |
| June 2020 | $7.74 | $9.40 |
| May 2020 | $6.70 | $8.25 |
| April 2020 | $6.74 | $8.31 |
| March 2020 | $6.82 | $8.40 |
| February 2020 | $8.89 | $11.10 |
| January 2020 | $9.33 | $11.65 |
| December 2019 | $9.17 | $11.45 |
| November 2019 | $8.91 | $11.25 |
| October 2019 | $8.27 | $10.44 |
| September 2019 | $8.08 | $10.20 |
| August 2019 | $8.21 | $10.50 |
| July 2019 | $8.29 | $10.60 |
| June 2019 | $8.80 | $11.25 |
| May 2019 | $8.50 | $11 |
| April 2019 | $8.96 | $11.60 |
| March 2019 | $8.77 | $11.35 |
| February 2019 | $9 | $11.79 |
| January 2019 | $8.71 | $11.40 |
| December 2018 | $8.78 | $11.49 |
| November 2018 | $8.67 | $11.48 |
| October 2018 | $9.08 | $12.03 |
| September 2018 | $9.42 | $12.47 |
| August 2018 | $9.64 | $12.90 |
| July 2018 | $9.33 | $12.48 |
| June 2018 | $8.97 | $12 |
| May 2018 | $8.95 | $12.10 |
| April 2018 | $8.55 | $11.55 |
| March 2018 | $9.25 | $12.50 |
| February 2018 | $8.78 | $12 |
| January 2018 | $9.04 | $12.35 |
| December 2017 | $8.78 | $12 |
| November 2017 | $8.69 | $12 |
| October 2017 | $8.47 | $11.70 |
| September 2017 | $8.47 | $11.70 |
| August 2017 | $8.16 | $11.40 |
| July 2017 | $8.16 | $11.40 |
| June 2017 | $8.02 | $11.20 |
| May 2017 | $7.78 | $11 |
| April 2017 | $7.78 | $11 |
| March 2017 | $8.04 | $11.37 |
| February 2017 | $8.26 | $11.80 |
| January 2017 | $8.05 | $11.50 |
| December 2016 | $8.39 | $11.99 |
| November 2016 | $7.44 | $10.75 |
| October 2016 | $7.40 | $10.70 |
| September 2016 | $7.30 | $10.55 |
| August 2016 | $6.87 | $10.05 |
| July 2016 | $6.82 | $9.98 |
| June 2016 | $6.60 | $9.65 |
| May 2016 | $7.08 | $10.50 |
| April 2016 | $6.54 | $9.70 |
| March 2016 | $6.58 | $9.75 |
| February 2016 | $6.49 | $9.75 |
| January 2016 | $5.95 | $9.20 |
| December 2015 | $5.82 | $8.99 |
| November 2015 | $5.61 | $8.80 |
| October 2015 | $5.64 | $8.85 |
| September 2015 | $5.58 | $8.75 |
| August 2015 | $5.40 | $8.60 |
| July 2015 | $5.40 | $8.60 |
| June 2015 | $5.37 | $8.55 |
| May 2015 | $5.29 | $8.55 |
| April 2015 | $4.95 | $8 |
| March 2015 | $4.89 | $7.90 |
| February 2015 | $4.84 | $7.95 |
| January 2015 | $5.23 | $8.60 |
| December 2014 | $4.93 | $8.10 |
| November 2014 | $5.05 | $8.44 |
| October 2014 | $4.76 | $7.95 |
| September 2014 | $4.91 | $8.20 |
| August 2014 | $4.71 | $8 |
| July 2014 | $4.83 | $8.20 |
| June 2014 | $4.83 | $8.20 |
| May 2014 | $4.76 | $8.20 |
| April 2014 | $4.87 | $8.40 |
| March 2014 | $4.64 | $8 |
| February 2014 | $4.45 | $7.80 |
| January 2014 | $4.45 | $7.80 |
| December 2013 | $4.30 | $7.55 |
| November 2013 | $4.77 | $8.50 |
| October 2013 | $4.77 | $8.50 |
| September 2013 | $4.91 | $8.75 |
| August 2013 | $4.76 | $8.60 |
| July 2013 | $4.74 | $8.58 |
| June 2013 | $4.70 | $8.50 |
| May 2013 | $4.57 | $8.40 |
| April 2013 | $4.41 | $8.10 |
| March 2013 | $4.49 | $8.25 |
| February 2013 | $4.21 | $7.86 |
| January 2013 | $4.29 | $8 |
| December 2012 | $4.46 | $8.32 |
| November 2012 | $4.35 | $8.25 |
| October 2012 | $4.09 | $7.75 |
| September 2012 | $4.48 | $8.50 |
| August 2012 | $4.30 | $8.28 |
| July 2012 | $4.41 | $8.50 |
| June 2012 | $4.46 | $8.60 |
| May 2012 | $4.34 | $8.50 |
| April 2012 | $4.60 | $9 |
| March 2012 | $4.73 | $9.25 |
| February 2012 | $4.05 | $8.05 |
| January 2012 | $4.45 | $8.85 |
| December 2011 | $4.83 | $9.60 |
| November 2011 | $4.51 | $9.10 |
| October 2011 | $4.76 | $9.60 |
| September 2011 | $4.76 | $9.60 |
| August 2011 | $4.22 | $8.65 |
| July 2011 | $4.22 | $8.65 |
| June 2011 | $4.68 | $9.60 |
| May 2011 | $4.21 | $8.75 |
| April 2011 | $4.19 | $8.70 |
| March 2011 | $4.57 | $9.50 |
| February 2011 | $4.05 | $8.55 |
| January 2011 | $4 | $8.45 |
| December 2010 | $4.26 | $9 |
| November 2010 | $4.06 | $8.70 |
| October 2010 | $4.67 | $10.01 |
| September 2010 | $4.01 | $8.60 |
| August 2010 | $3.91 | $8.50 |
| July 2010 | $3.06 | $6.65 |
| June 2010 | $3.79 | $8.25 |
| May 2010 | $3.16 | $7 |
| April 2010 | $3.04 | $6.75 |
| March 2010 | $2.95 | $6.55 |
| February 2010 | $3 | $6.80 |
| January 2010 | $2.92 | $6.60 |
| December 2009 | $3.54 | $8 |
| November 2009 | $3.04 | $7 |
| October 2009 | $2.99 | $6.90 |
| September 2009 | $3.47 | $8 |
| August 2009 | $3.08 | $7.25 |
| July 2009 | $3.19 | $7.50 |
| June 2009 | $3.12 | $7.35 |
| May 2009 | $3.34 | $8 |
| April 2009 | $2.92 | $7 |
| March 2009 | $2.63 | $6.30 |
| February 2009 | $3.68 | $9 |
| January 2009 | $2.56 | $6.25 |
| December 2008 | $2.62 | $6.40 |
| November 2008 | $2.80 | $7 |
| October 2008 | $2.70 | $6.75 |
| September 2008 | $3.30 | $8.25 |
| August 2008 | $3.13 | $8 |
| July 2008 | $3.13 | $8 |
| June 2008 | $3.33 | $8.50 |
| May 2008 | $3.28 | $8.50 |
| April 2008 | $3.47 | $9 |
| March 2008 | $3.28 | $8.50 |
| February 2008 | $2.90 | $7.65 |
| January 2008 | $2.65 | $7 |
| December 2007 | $3.23 | $8.65 |
| November 2007 | $3.44 | $9.20 |
| October 2007 | $3.74 | $10.01 |
| September 2007 | $3.55 | $9.50 |
| August 2007 | $3.87 | $10.50 |
| July 2007 | $3.94 | $10.70 |
| June 2007 | $3.93 | $10.66 |
| May 2007 | $3.99 | $10.95 |
| April 2007 | $3.91 | $10.75 |
| March 2007 | $3.85 | $10.58 |
| February 2007 | $3.81 | $10.60 |
| January 2007 | $3.86 | $10.75 |
| December 2006 | $3.86 | $10.75 |
| November 2006 | $4.08 | $11.50 |
| October 2006 | $4.08 | $11.50 |
| September 2006 | $3.78 | $10.77 |
| August 2006 | $3.71 | $10.56 |
| July 2006 | $3.78 | $10.75 |
| June 2006 | $3.58 | $10.20 |
| May 2006 | $3.55 | $10.25 |
| April 2006 | $3.57 | $10.30 |
| March 2006 | $3.59 | $10.35 |
| February 2006 | $3.52 | $10.30 |
| January 2006 | $3.49 | $10.20 |
| December 2005 | $3.32 | $9.70 |
| November 2005 | $3.38 | $10 |
| October 2005 | $3.43 | $10.15 |
| September 2005 | $3.38 | $10 |
| August 2005 | $3.34 | $10 |
| July 2005 | $3.42 | $10.25 |
| June 2005 | $3.59 | $10.75 |
| May 2005 | $3.63 | $11 |
| April 2005 | $3.98 | $12.05 |
| March 2005 | $4.17 | $12.62 |
| February 2005 | $4.03 | $12.33 |
| January 2005 | $4.07 | $12.45 |
| December 2004 | $4.12 | $12.60 |
| November 2004 | $4.05 | $12.50 |
| October 2004 | $3.56 | $11 |
| September 2004 | $3.89 | $12 |
| August 2004 | $3.44 | $10.75 |
| July 2004 | $3.55 | $11.10 |
| June 2004 | $3.60 | $11.25 |
| May 2004 | $3.60 | $11.36 |
| April 2004 | $3.72 | $11.75 |
| March 2004 | $3.80 | $12 |
| February 2004 | $3.68 | $11.75 |
| January 2004 | $3.38 | $10.80 |
| December 2003 | $3.68 | $11.75 |
| November 2003 | $3.24 | $10.50 |
| October 2003 | $3.33 | $11.30 |
| September 2003 | $3.83 | $13 |
| August 2003 | $3.58 | $12.30 |
| July 2003 | $3.78 | $13 |
| June 2003 | $3.78 | $13 |
| May 2003 | $3.54 | $12.30 |
| April 2003 | $3.67 | $12.75 |
| March 2003 | $3.67 | $12.75 |
| February 2003 | $3.41 | $11.98 |
| January 2003 | $3.40 | $11.95 |
| December 2002 | $3.27 | $11.50 |
| November 2002 | $3.44 | $12.25 |
| October 2002 | $3.43 | $12.20 |
| September 2002 | $3.64 | $13.60 |
| August 2002 | $3.72 | $12.49 |
| July 2002 | $3.65 | $13.77 |
| June 2002 | $3.63 | $13.72 |
| May 2002 | $3.31 | $12.60 |
| April 2002 | $3.01 | $10.20 |
| March 2002 | $3.01 | $10.20 |
| February 2002 | $2.92 | $11.25 |
| January 2002 | $2.98 | $11.50 |
| December 2001 | $2.73 | $10.50 |
| November 2001 | $2.56 | $10 |
| October 2001 | $2.60 | $10.65 |
| September 2001 | $2.45 | $10.20 |
| August 2001 | $2.25 | $9.50 |
| July 2001 | $2.25 | $9.50 |
| June 2001 | $2.25 | $9.50 |
| May 2001 | $2.38 | $10.20 |
| April 2001 | $2.04 | $8.75 |
| March 2001 | $2.33 | $10 |
| February 2001 | $2.22 | $9.69 |
| January 2001 | $2.18 | $9.50 |
| December 2000 | $2.52 | $11 |
| November 2000 | $2.49 | $11 |
| October 2000 | $3.05 | $13.50 |
| September 2000 | $2.58 | $12 |
| August 2000 | $2.60 | $12.25 |
| July 2000 | $2.86 | $13.50 |
| June 2000 | $2.68 | $12.62 |
| May 2000 | $2.73 | $13 |
| April 2000 | $2.83 | $13.50 |
| March 2000 | $2.81 | $13.38 |
| February 2000 | $2.85 | $13.75 |
| January 2000 | $2.75 | $13.25 |
| December 1999 | $2.70 | $13 |
| November 1999 | $2.49 | $12.12 |
| October 1999 | $2.46 | $12 |
| September 1999 | $2.54 | $13 |
| August 1999 | $2.38 | $37 |
| July 1999 | $2.38 | $37 |
| June 1999 | $2.38 | $37 |
| May 1999 | $2.35 | $37 |
| April 1999 | $2.35 | $37 |
| March 1999 | $2.67 | $9.70 |
| February 1999 | $2.32 | $37 |
| January 1999 | $2.32 | $37 |
| December 1998 | $2.35 | $37.50 |
| November 1998 | $2.27 | $36.50 |
| October 1998 | $2.36 | $38 |
| September 1998 | $2.39 | $38.50 |
| August 1998 | $2.30 | $37.50 |
| July 1998 | $2.27 | $37 |
| June 1998 | $2.35 | $38.25 |
| May 1998 | $2.37 | $39 |
| April 1998 | $2.40 | $39.50 |
| March 1998 | $2.19 | $36 |
| February 1998 | $2.05 | $34 |
| January 1998 | $1.81 | $30 |
| December 1997 | $1.93 | $32 |
| November 1997 | $1.85 | $31 |
| October 1997 | $1.70 | $28.57 |
| September 1997 | $1.74 | $29.17 |
| August 1997 | $1.67 | $28.33 |
| July 1997 | $1.67 | $28.33 |
| June 1997 | $1.69 | $28.57 |
| May 1997 | $1.60 | $27.38 |
| April 1997 | $1.50 | $25.71 |
| March 1997 | $1.53 | $26.19 |
| February 1997 | $1.43 | $24.76 |
| January 1997 | $1.43 | $24.76 |
| December 1996 | $1.41 | $24.76 |
| November 1996 | $1.41 | $24.76 |
| October 1996 | $1.50 | $26.43 |
| September 1996 | $1.42 | $24.94 |
| August 1996 | $1.42 | $25.17 |
| July 1996 | $1.38 | $24.49 |
| June 1996 | $1.40 | $24.83 |
| May 1996 | $1.44 | $25.85 |
| April 1996 | $1.36 | $24.49 |
| March 1996 | $1.34 | $24.04 |
| February 1996 | $1.38 | $24.94 |
| January 1996 | $1.38 | $24.94 |
| December 1995 | $1.28 | $23.13 |
| November 1995 | $1.21 | $22.22 |
| October 1995 | $1.20 | $22.03 |
| August 1995 | $1.17 | $21.60 |
| July 1995 | $1.18 | $21.81 |
CEFC
Price: $9.16
52 week price:
Dividend Yield: 6.91%
5-year range yield:
Forward Dividend Yield: 6.11%
Payout Ratio: 28.79%
Payout Ratio Range:
Dividend Per Share: 0.56 USD
Earnings Per Share: 1.95 USD
P/E Ratio: 4.93
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 300
Market Capitalization: 38.0 million
Average Dividend Frequency: 4
Years Paying Dividends: 24
DGR5: 1.54%
DGR10: 1.94%
DGR20: 0.80%