Commercial National Financial Corporation - Price History
Monthly price history for CNAF (Commercial National Financial Corporation)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 9.80 USD | 9.80 USD |
February 2024 | 9.80 USD | 9.80 USD |
January 2024 | 10.25 USD | 10.25 USD |
December 2023 | 9.60 USD | 9.60 USD |
November 2023 | 10.68 USD | 10.68 USD |
October 2023 | 8.79 USD | 9.00 USD |
September 2023 | 10.74 USD | 11.00 USD |
August 2023 | 10.69 USD | 10.95 USD |
July 2023 | 11.92 USD | 12.50 USD |
June 2023 | 10.49 USD | 11.00 USD |
May 2023 | 9.54 USD | 10.00 USD |
April 2023 | 9.31 USD | 10.00 USD |
March 2023 | 10.00 USD | 10.75 USD |
February 2023 | 12.32 USD | 13.50 USD |
January 2023 | 11.46 USD | 12.55 USD |
December 2022 | 10.82 USD | 11.85 USD |
November 2022 | 12.37 USD | 13.55 USD |
October 2022 | 12.73 USD | 14.21 USD |
September 2022 | 13.21 USD | 14.75 USD |
August 2022 | 13.55 USD | 15.13 USD |
July 2022 | 13.69 USD | 15.55 USD |
June 2022 | 13.87 USD | 15.75 USD |
May 2022 | 14.14 USD | 16.06 USD |
April 2022 | 15.62 USD | 18.03 USD |
March 2022 | 15.76 USD | 18.19 USD |
February 2022 | 15.81 USD | 18.24 USD |
January 2022 | 16.15 USD | 18.90 USD |
December 2021 | 15.39 USD | 18.01 USD |
November 2021 | 16.27 USD | 19.04 USD |
October 2021 | 16.87 USD | 20.00 USD |
September 2021 | 16.78 USD | 19.90 USD |
August 2021 | 17.12 USD | 20.30 USD |
July 2021 | 17.06 USD | 20.50 USD |
June 2021 | 17.80 USD | 21.39 USD |
May 2021 | 16.31 USD | 19.60 USD |
April 2021 | 15.26 USD | 19.54 USD |
March 2021 | 14.61 USD | 18.70 USD |
February 2021 | 13.85 USD | 17.73 USD |
January 2021 | 13.09 USD | 17.00 USD |
December 2020 | 12.70 USD | 16.50 USD |
November 2020 | 13.55 USD | 17.60 USD |
October 2020 | 12.13 USD | 15.99 USD |
September 2020 | 11.96 USD | 15.76 USD |
August 2020 | 13.20 USD | 17.40 USD |
July 2020 | 13.45 USD | 18.00 USD |
June 2020 | 13.27 USD | 17.75 USD |
May 2020 | 13.31 USD | 17.81 USD |
April 2020 | 12.45 USD | 16.90 USD |
March 2020 | 12.60 USD | 17.10 USD |
February 2020 | 15.03 USD | 20.40 USD |
January 2020 | 14.90 USD | 20.48 USD |
December 2019 | 14.84 USD | 20.40 USD |
November 2019 | 15.43 USD | 21.20 USD |
October 2019 | 14.94 USD | 21.29 USD |
September 2019 | 14.39 USD | 20.50 USD |
August 2019 | 14.40 USD | 21.50 USD |
July 2019 | 14.72 USD | 22.24 USD |
June 2019 | 14.73 USD | 22.25 USD |
May 2019 | 15.04 USD | 22.98 USD |
April 2019 | 14.04 USD | 21.45 USD |
March 2019 | 13.68 USD | 20.90 USD |
February 2019 | 14.00 USD | 21.40 USD |
January 2019 | 14.10 USD | 21.80 USD |
December 2018 | 13.61 USD | 21.05 USD |
November 2018 | 14.87 USD | 23.00 USD |
October 2018 | 14.19 USD | 22.20 USD |
September 2018 | 15.08 USD | 23.60 USD |
August 2018 | 14.92 USD | 23.35 USD |
July 2018 | 14.63 USD | 23.15 USD |
June 2018 | 14.58 USD | 23.06 USD |
May 2018 | 14.48 USD | 22.91 USD |
April 2018 | 14.28 USD | 22.85 USD |
March 2018 | 14.22 USD | 22.75 USD |
February 2018 | 13.78 USD | 22.30 USD |
January 2018 | 14.21 USD | 23.00 USD |
December 2017 | 13.75 USD | 22.25 USD |
November 2017 | 13.16 USD | 21.56 USD |
October 2017 | 13.03 USD | 21.60 USD |
September 2017 | 12.52 USD | 20.75 USD |
August 2017 | 12.43 USD | 20.60 USD |
July 2017 | 12.39 USD | 20.80 USD |
June 2017 | 12.13 USD | 20.37 USD |
May 2017 | 12.71 USD | 21.50 USD |
April 2017 | 12.32 USD | 21.10 USD |
March 2017 | 12.21 USD | 20.90 USD |
February 2017 | 12.03 USD | 20.85 USD |
January 2017 | 12.63 USD | 21.90 USD |
December 2016 | 12.69 USD | 22.00 USD |
November 2016 | 11.54 USD | 20.00 USD |
October 2016 | 11.28 USD | 19.80 USD |
September 2016 | 11.25 USD | 19.75 USD |
August 2016 | 11.22 USD | 19.70 USD |
July 2016 | 11.69 USD | 20.80 USD |
June 2016 | 11.52 USD | 20.50 USD |
May 2016 | 11.94 USD | 21.25 USD |
April 2016 | 11.66 USD | 21.00 USD |
March 2016 | 11.66 USD | 21.00 USD |
February 2016 | 11.32 USD | 20.40 USD |
January 2016 | 11.51 USD | 21.00 USD |
December 2015 | 12.05 USD | 22.00 USD |
November 2015 | 12.88 USD | 23.51 USD |
October 2015 | 13.01 USD | 24.00 USD |
September 2015 | 13.14 USD | 24.25 USD |
August 2015 | 12.74 USD | 23.50 USD |
July 2015 | 12.71 USD | 23.70 USD |
June 2015 | 12.60 USD | 23.51 USD |
May 2015 | 12.49 USD | 23.30 USD |
April 2015 | 12.67 USD | 23.90 USD |
March 2015 | 11.69 USD | 23.00 USD |
February 2015 | 11.77 USD | 23.17 USD |
January 2015 | 11.13 USD | 22.15 USD |
December 2014 | 10.93 USD | 21.75 USD |
November 2014 | 11.03 USD | 21.95 USD |
October 2014 | 10.55 USD | 21.25 USD |
September 2014 | 10.52 USD | 21.20 USD |
August 2014 | 10.36 USD | 20.86 USD |
July 2014 | 10.30 USD | 21.00 USD |
June 2014 | 10.49 USD | 21.39 USD |
May 2014 | 10.22 USD | 20.85 USD |
April 2014 | 10.07 USD | 20.80 USD |
March 2014 | 9.97 USD | 20.60 USD |
February 2014 | 9.97 USD | 20.60 USD |
January 2014 | 9.75 USD | 20.40 USD |
December 2013 | 9.73 USD | 20.36 USD |
November 2013 | 10.04 USD | 21.00 USD |
October 2013 | 9.91 USD | 21.00 USD |
September 2013 | 9.96 USD | 21.10 USD |
August 2013 | 10.03 USD | 21.25 USD |
July 2013 | 9.96 USD | 21.35 USD |
June 2013 | 10.03 USD | 21.50 USD |
May 2013 | 10.26 USD | 22.00 USD |
April 2013 | 10.60 USD | 23.00 USD |
March 2013 | 10.83 USD | 23.50 USD |
February 2013 | 10.71 USD | 23.25 USD |
January 2013 | 9.57 USD | 21.00 USD |
December 2012 | 8.89 USD | 19.50 USD |
November 2012 | 10.28 USD | 22.55 USD |
October 2012 | 9.09 USD | 21.05 USD |
September 2012 | 10.15 USD | 23.50 USD |
August 2012 | 9.24 USD | 21.65 USD |
July 2012 | 8.96 USD | 21.00 USD |
June 2012 | 8.85 USD | 20.75 USD |
May 2012 | 10.83 USD | 25.40 USD |
April 2012 | 10.51 USD | 24.90 USD |
March 2012 | 9.71 USD | 23.00 USD |
February 2012 | 10.64 USD | 25.19 USD |
January 2012 | 10.76 USD | 25.75 USD |
December 2011 | 9.82 USD | 23.50 USD |
November 2011 | 8.81 USD | 21.08 USD |
October 2011 | 8.87 USD | 21.49 USD |
September 2011 | 8.42 USD | 20.39 USD |
August 2011 | 8.35 USD | 20.22 USD |
July 2011 | 7.75 USD | 19.02 USD |
June 2011 | 7.85 USD | 19.25 USD |
May 2011 | 7.74 USD | 19.00 USD |
April 2011 | 7.65 USD | 19.00 USD |
March 2011 | 7.49 USD | 18.60 USD |
February 2011 | 7.65 USD | 19.00 USD |
January 2011 | 7.47 USD | 18.75 USD |
December 2010 | 7.55 USD | 18.97 USD |
November 2010 | 6.77 USD | 17.00 USD |
October 2010 | 6.38 USD | 16.22 USD |
September 2010 | 6.62 USD | 16.85 USD |
August 2010 | 6.56 USD | 16.70 USD |
July 2010 | 6.22 USD | 16.05 USD |
June 2010 | 6.51 USD | 16.80 USD |
May 2010 | 6.59 USD | 17.00 USD |
April 2010 | 6.56 USD | 17.15 USD |
March 2010 | 6.54 USD | 17.10 USD |
February 2010 | 6.70 USD | 17.50 USD |
January 2010 | 6.57 USD | 17.40 USD |
December 2009 | 6.59 USD | 17.45 USD |
November 2009 | 6.63 USD | 17.55 USD |
October 2009 | 6.34 USD | 17.00 USD |
September 2009 | 6.25 USD | 16.75 USD |
August 2009 | 5.85 USD | 15.69 USD |
July 2009 | 5.91 USD | 16.06 USD |
June 2009 | 5.44 USD | 14.78 USD |
May 2009 | 5.62 USD | 15.28 USD |
April 2009 | 5.54 USD | 15.28 USD |
March 2009 | 5.26 USD | 14.49 USD |
February 2009 | 6.03 USD | 16.62 USD |
January 2009 | 5.54 USD | 15.50 USD |
December 2008 | 5.19 USD | 14.51 USD |
November 2008 | 5.90 USD | 16.50 USD |
October 2008 | 5.38 USD | 15.25 USD |
September 2008 | 5.25 USD | 14.90 USD |
August 2008 | 4.76 USD | 13.50 USD |
July 2008 | 4.34 USD | 12.51 USD |
June 2008 | 5.17 USD | 14.90 USD |
May 2008 | 5.24 USD | 15.10 USD |
April 2008 | 5.47 USD | 16.00 USD |
March 2008 | 5.47 USD | 16.00 USD |
February 2008 | 5.82 USD | 17.01 USD |
January 2008 | 6.43 USD | 19.00 USD |
December 2007 | 6.37 USD | 18.82 USD |
November 2007 | 5.60 USD | 16.75 USD |
October 2007 | 5.52 USD | 16.50 USD |
September 2007 | 5.52 USD | 16.51 USD |
August 2007 | 5.68 USD | 16.99 USD |
July 2007 | 5.89 USD | 17.82 USD |
June 2007 | 6.20 USD | 18.76 USD |
May 2007 | 6.45 USD | 19.50 USD |
April 2007 | 6.32 USD | 19.33 USD |
March 2007 | 6.28 USD | 19.20 USD |
February 2007 | 6.35 USD | 19.62 USD |
January 2007 | 6.64 USD | 20.50 USD |
December 2006 | 6.46 USD | 19.95 USD |
November 2006 | 6.31 USD | 19.50 USD |
October 2006 | 6.20 USD | 19.36 USD |
September 2006 | 6.16 USD | 19.23 USD |
August 2006 | 6.18 USD | 19.30 USD |
July 2006 | 6.11 USD | 19.25 USD |
June 2006 | 6.11 USD | 19.27 USD |
May 2006 | 6.24 USD | 19.67 USD |
April 2006 | 5.92 USD | 18.85 USD |
March 2006 | 6.22 USD | 19.80 USD |
February 2006 | 5.51 USD | 17.76 USD |
January 2006 | 5.79 USD | 18.65 USD |
December 2005 | 5.85 USD | 18.85 USD |
November 2005 | 5.90 USD | 19.00 USD |
October 2005 | 5.81 USD | 18.90 USD |
September 2005 | 5.84 USD | 19.00 USD |
August 2005 | 6.36 USD | 20.71 USD |
July 2005 | 5.82 USD | 19.13 USD |
June 2005 | 6.18 USD | 20.31 USD |
May 2005 | 6.46 USD | 21.25 USD |
April 2005 | 7.32 USD | 24.30 USD |
March 2005 | 6.63 USD | 22.00 USD |
February 2005 | 6.94 USD | 23.02 USD |
January 2005 | 6.71 USD | 22.53 USD |
December 2004 | 6.55 USD | 22.00 USD |
November 2004 | 7.15 USD | 24.00 USD |
October 2004 | 7.04 USD | 23.90 USD |
September 2004 | 7.08 USD | 24.01 USD |
August 2004 | 7.59 USD | 25.75 USD |
July 2004 | 6.36 USD | 21.80 USD |
June 2004 | 6.78 USD | 23.25 USD |
May 2004 | 7.30 USD | 25.01 USD |
April 2004 | 6.49 USD | 22.46 USD |
March 2004 | 7.53 USD | 26.06 USD |
February 2004 | 7.80 USD | 26.99 USD |
January 2004 | 7.71 USD | 26.94 USD |
December 2003 | 7.50 USD | 26.21 USD |
November 2003 | 7.41 USD | 25.90 USD |
October 2003 | 6.86 USD | 24.20 USD |
September 2003 | 6.62 USD | 23.36 USD |
August 2003 | 6.94 USD | 24.50 USD |
July 2003 | 6.67 USD | 23.80 USD |
June 2003 | 7.38 USD | 26.33 USD |
May 2003 | 8.08 USD | 28.83 USD |
April 2003 | 8.01 USD | 28.82 USD |
March 2003 | 7.51 USD | 27.00 USD |
February 2003 | 7.23 USD | 26.00 USD |
January 2003 | 6.31 USD | 22.90 USD |
December 2002 | 6.09 USD | 22.10 USD |
November 2002 | 5.78 USD | 21.00 USD |
October 2002 | 6.26 USD | 23.00 USD |
September 2002 | 6.12 USD | 22.50 USD |
August 2002 | 5.77 USD | 21.20 USD |
July 2002 | 5.65 USD | 21.00 USD |
June 2002 | 5.64 USD | 20.96 USD |
May 2002 | 5.68 USD | 21.10 USD |
April 2002 | 5.38 USD | 20.25 USD |
March 2002 | 4.98 USD | 18.75 USD |
February 2002 | 4.74 USD | 18.10 USD |
January 2002 | 4.52 USD | 17.25 USD |
December 2001 | 4.75 USD | 18.12 USD |
November 2001 | 4.69 USD | 18.10 USD |
October 2001 | 4.59 USD | 17.70 USD |
September 2001 | 4.93 USD | 19.00 USD |
August 2001 | 4.70 USD | 18.30 USD |
July 2001 | 4.88 USD | 19.00 USD |
June 2001 | 4.79 USD | 18.65 USD |
May 2001 | 4.62 USD | 18.00 USD |
April 2001 | 4.19 USD | 16.50 USD |
March 2001 | 3.88 USD | 15.25 USD |
February 2001 | 4.07 USD | 16.00 USD |
January 2001 | 3.89 USD | 15.50 USD |
December 2000 | 3.67 USD | 14.63 USD |
November 2000 | 4.23 USD | 17.00 USD |
October 2000 | 4.04 USD | 16.25 USD |
September 2000 | 4.10 USD | 16.50 USD |
August 2000 | 3.98 USD | 16.00 USD |
July 2000 | 3.44 USD | 14.00 USD |
June 2000 | 4.12 USD | 16.75 USD |
May 2000 | 4.03 USD | 16.38 USD |
April 2000 | 3.31 USD | 13.63 USD |
March 2000 | 3.34 USD | 13.72 USD |
February 2000 | 3.89 USD | 16.00 USD |
January 2000 | 4.36 USD | 18.13 USD |
December 1999 | 4.45 USD | 18.50 USD |
November 1999 | 4.81 USD | 20.00 USD |
October 1999 | 4.53 USD | 19.00 USD |
September 1999 | 4.08 USD | 17.13 USD |
August 1999 | 4.29 USD | 18.00 USD |
July 1999 | 4.20 USD | 17.75 USD |
June 1999 | 4.29 USD | 18.13 USD |
May 1999 | 4.46 USD | 18.88 USD |
April 1999 | 4.46 USD | 19.00 USD |
March 1999 | 4.69 USD | 20.00 USD |
February 1999 | 4.93 USD | 21.00 USD |
January 1999 | 4.66 USD | 20.00 USD |
December 1998 | 4.63 USD | 39.75 USD |
November 1998 | 4.72 USD | 40.50 USD |
October 1998 | 4.26 USD | 36.75 USD |
September 1998 | 4.32 USD | 37.25 USD |
August 1998 | 4.35 USD | 37.50 USD |
July 1998 | 4.55 USD | 39.50 USD |
June 1998 | 4.38 USD | 38.00 USD |
May 1998 | 4.44 USD | 38.75 USD |
April 1998 | 4.34 USD | 37.88 USD |
March 1998 | 4.39 USD | 38.25 USD |
February 1998 | 4.22 USD | 37.00 USD |
January 1998 | 4.18 USD | 36.63 USD |
December 1997 | 4.16 USD | 36.50 USD |
November 1997 | 4.00 USD | 35.25 USD |
October 1997 | 4.03 USD | 35.50 USD |
September 1997 | 4.20 USD | 37.00 USD |
August 1997 | 3.92 USD | 34.75 USD |
July 1997 | 3.92 USD | 34.75 USD |
June 1997 | 4.01 USD | 35.50 USD |
May 1997 | 3.87 USD | 34.50 USD |
April 1997 | 4.16 USD | 37.00 USD |
March 1997 | 4.04 USD | 36.00 USD |
February 1997 | 4.02 USD | 36.00 USD |
January 1997 | 4.14 USD | 37.00 USD |
December 1996 | 4.02 USD | 36.00 USD |
November 1996 | 3.56 USD | 32.00 USD |
October 1996 | 3.67 USD | 33.00 USD |
September 1996 | 3.53 USD | 31.75 USD |
August 1996 | 3.49 USD | 31.50 USD |
July 1996 | 3.32 USD | 30.00 USD |
June 1996 | 3.49 USD | 31.50 USD |
May 1996 | 2.85 USD | 25.75 USD |
April 1996 | 2.50 USD | 22.75 USD |
March 1996 | 2.40 USD | 65.50 USD |
February 1996 | 2.29 USD | 63.00 USD |
January 1996 | 2.28 USD | 10.17 USD |
December 1995 | 2.28 USD | 10.17 USD |
November 1995 | 2.26 USD | 10.17 USD |
October 1995 | 2.26 USD | 10.17 USD |
September 1995 | 2.26 USD | 10.17 USD |
August 1995 | 2.19 USD | 61.00 USD |
July 1995 | 2.07 USD | 57.50 USD |
June 1995 | 2.01 USD | 56.00 USD |
May 1995 | 2.11 USD | 9.58 USD |
April 1995 | 2.10 USD | 9.58 USD |
March 1995 | 2.05 USD | 57.50 USD |
February 1995 | 1.98 USD | 9.08 USD |
January 1995 | 1.93 USD | 54.50 USD |
December 1994 | 2.00 USD | 56.50 USD |
November 1994 | 2.00 USD | 56.50 USD |
October 1994 | 1.95 USD | 55.50 USD |
September 1994 | 1.84 USD | 52.50 USD |
August 1994 | 1.77 USD | 8.19 USD |
July 1994 | 1.75 USD | 8.19 USD |
June 1994 | 1.75 USD | 8.19 USD |
May 1994 | 1.74 USD | 8.19 USD |
April 1994 | 1.70 USD | 49.13 USD |
CNAF
Price: 9.80USD
Dividend Yield: 10.83%
Forward Dividend Yield: 10.61%
Payout Ratio: 75.91%
Dividend Per Share: 1.04 USD
Earnings Per Share: 1.37 USD
P/E Ratio: 7.30
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 3400
Market Capitalization: 27.2 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 0.64%
DGR5: 5.85%
DGR10: 1.83%
DGR20: 7.62%