OTC Markets OTCQX - Delayed Quote USD
Commercial National Financial Corporation (CNAF)
At close: 12:10 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 |
|---|---|---|---|---|---|---|
| Nov 1, 2024 | 8.65 | 8.65 | 8.53 | 8.53 | 8.53 | 518 |
| Oct 31, 2024 | 8.70 | 8.90 | 8.70 | 8.70 | 8.70 | 5,400 |
| Oct 30, 2024 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| Oct 29, 2024 | 8.86 | 8.86 | 8.54 | 8.85 | 8.85 | 4,500 |
| Oct 28, 2024 | 8.90 | 8.90 | 8.85 | 8.90 | 8.90 | 1,000 |
| Oct 25, 2024 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | 200 |
| Oct 24, 2024 | 8.99 | 9.00 | 8.99 | 9.00 | 9.00 | 1,300 |
| Oct 23, 2024 | 8.90 | 8.99 | 8.90 | 8.99 | 8.99 | 1,000 |
| Oct 22, 2024 | 8.99 | 8.99 | 8.90 | 8.90 | 8.90 | 1,300 |
| Oct 21, 2024 | 8.95 | 8.99 | 8.90 | 8.99 | 8.99 | 500 |
| Oct 18, 2024 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | - |
| Oct 17, 2024 | 8.86 | 8.97 | 8.86 | 8.97 | 8.97 | 600 |
| Oct 16, 2024 | 8.90 | 9.25 | 8.85 | 8.96 | 8.96 | 1,900 |
| Oct 15, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Oct 14, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Oct 11, 2024 | 9.00 | 9.18 | 8.90 | 9.10 | 9.10 | 1,600 |
| Oct 10, 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 200 |
| Oct 9, 2024 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - |
| Oct 8, 2024 | 8.81 | 9.25 | 8.81 | 9.25 | 9.25 | 700 |
| Oct 7, 2024 | 8.91 | 9.00 | 8.82 | 8.82 | 8.82 | 1,400 |
| Oct 4, 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | 600 |
| Oct 3, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Oct 2, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Oct 1, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 100 |
| Sep 30, 2024 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | - |
| Sep 27, 2024 | 8.75 | 8.94 | 8.75 | 8.78 | 8.78 | 1,100 |
| Sep 26, 2024 | 8.89 | 8.90 | 8.89 | 8.90 | 8.90 | 700 |
| Sep 25, 2024 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 300 |
| Sep 24, 2024 | 8.75 | 8.91 | 8.40 | 8.91 | 8.91 | 1,800 |
| Sep 23, 2024 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 300 |
| Sep 20, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 200 |
| Sep 19, 2024 | 8.75 | 8.90 | 8.64 | 8.89 | 8.89 | 2,800 |
| Sep 18, 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 700 |
| Sep 17, 2024 | 8.60 | 8.71 | 8.57 | 8.57 | 8.57 | 4,200 |
| Sep 16, 2024 | 8.60 | 8.62 | 8.60 | 8.62 | 8.62 | 2,600 |
| Sep 13, 2024 | 8.59 | 8.60 | 8.58 | 8.58 | 8.58 | 900 |
| Sep 12, 2024 | 8.57 | 8.65 | 8.57 | 8.65 | 8.65 | 200 |
| Sep 11, 2024 | 8.32 | 8.55 | 8.23 | 8.55 | 8.55 | 1,200 |
| Sep 10, 2024 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 100 |
| Sep 9, 2024 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 400 |
| Sep 6, 2024 | 8.40 | 8.56 | 8.30 | 8.30 | 8.30 | 3,900 |
| Sep 5, 2024 | 8.35 | 8.35 | 8.05 | 8.25 | 8.25 | 1,100 |
| Sep 4, 2024 | 8.33 | 8.33 | 8.05 | 8.10 | 8.10 | 4,800 |
| Sep 3, 2024 | 8.38 | 8.41 | 8.36 | 8.39 | 8.39 | 3,500 |
| Aug 30, 2024 | 0.26 Dividend | |||||
| Aug 30, 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 800 |
| Aug 29, 2024 | 8.74 | 8.74 | 8.74 | 8.74 | 8.48 | 700 |
| Aug 28, 2024 | 8.65 | 8.74 | 8.65 | 8.74 | 8.48 | 2,000 |
| Aug 27, 2024 | 8.58 | 8.74 | 8.56 | 8.70 | 8.44 | 2,300 |
| Aug 26, 2024 | 8.72 | 8.73 | 8.56 | 8.56 | 8.31 | 1,200 |
| Aug 23, 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.49 | 800 |
| Aug 22, 2024 | 8.81 | 8.81 | 8.75 | 8.75 | 8.49 | 2,500 |
| Aug 21, 2024 | 8.75 | 8.81 | 8.75 | 8.81 | 8.55 | 800 |
| Aug 20, 2024 | 8.56 | 8.75 | 8.56 | 8.75 | 8.49 | 1,000 |
| Aug 19, 2024 | 8.50 | 8.86 | 8.50 | 8.86 | 8.60 | 1,500 |
| Aug 16, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | 100 |
| Aug 15, 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.00 | - |
| Aug 14, 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.00 | 1,000 |
| Aug 13, 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 8.15 | 900 |
| Aug 12, 2024 | 8.18 | 8.20 | 8.18 | 8.20 | 7.96 | 1,000 |
| Aug 9, 2024 | 8.38 | 8.49 | 8.08 | 8.19 | 7.95 | 4,300 |
| Aug 8, 2024 | 8.80 | 8.80 | 8.38 | 8.38 | 8.13 | 37,600 |
| Aug 7, 2024 | 9.00 | 9.00 | 8.80 | 8.80 | 8.54 | 7,500 |
| Aug 6, 2024 | 9.08 | 9.08 | 9.05 | 9.05 | 8.78 | 1,300 |
| Aug 5, 2024 | 9.10 | 9.25 | 9.00 | 9.00 | 8.73 | 4,400 |
| Aug 2, 2024 | 9.60 | 9.60 | 9.05 | 9.08 | 8.81 | 8,400 |
| Aug 1, 2024 | 10.00 | 10.00 | 9.94 | 9.94 | 9.64 | 900 |
| Jul 31, 2024 | 10.10 | 10.10 | 9.80 | 9.95 | 9.65 | 7,100 |
| Jul 30, 2024 | 10.43 | 10.43 | 10.10 | 10.10 | 9.80 | 1,200 |
| Jul 29, 2024 | 10.44 | 10.45 | 10.44 | 10.44 | 10.13 | 1,400 |
| Jul 26, 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.13 | 200 |
| Jul 25, 2024 | 10.40 | 10.45 | 10.40 | 10.44 | 10.13 | 2,800 |
| Jul 24, 2024 | 10.27 | 10.41 | 10.27 | 10.41 | 10.10 | 400 |
| Jul 23, 2024 | 10.41 | 10.46 | 10.41 | 10.46 | 10.15 | 1,400 |
| Jul 22, 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.06 | 100 |
| Jul 19, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 10.09 | 300 |
| Jul 18, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.80 | 200 |
| Jul 17, 2024 | 10.05 | 10.10 | 9.91 | 10.10 | 9.80 | 600 |
| Jul 16, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.70 | - |
| Jul 15, 2024 | 10.25 | 10.25 | 10.00 | 10.00 | 9.70 | 700 |
| Jul 12, 2024 | 10.19 | 10.40 | 10.19 | 10.25 | 9.95 | 2,600 |
| Jul 11, 2024 | 9.85 | 9.85 | 9.60 | 9.60 | 9.31 | 700 |
| Jul 10, 2024 | 9.90 | 10.05 | 9.90 | 9.94 | 9.64 | 1,400 |
| Jul 9, 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 9.95 | - |
| Jul 8, 2024 | 10.07 | 10.25 | 10.07 | 10.25 | 9.95 | 200 |
| Jul 5, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.80 | - |
| Jul 3, 2024 | 9.97 | 10.15 | 9.97 | 10.10 | 9.80 | 8,500 |
| Jul 2, 2024 | 10.12 | 10.12 | 9.50 | 9.50 | 9.22 | 3,000 |
| Jul 1, 2024 | 10.40 | 10.40 | 10.35 | 10.35 | 10.04 | 300 |
| Jun 28, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.94 | - |
| Jun 27, 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 9.94 | 100 |
| Jun 26, 2024 | 10.14 | 10.14 | 10.14 | 10.14 | 9.84 | - |
| Jun 25, 2024 | 10.20 | 10.20 | 10.10 | 10.14 | 9.84 | 6,500 |
| Jun 24, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.82 | 200 |
| Jun 21, 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.08 | 200 |
| Jun 20, 2024 | 10.12 | 10.12 | 10.12 | 10.12 | 9.82 | 700 |
| Jun 18, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.75 | - |
| Jun 17, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.75 | 500 |
| Jun 14, 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.66 | 200 |
| Jun 13, 2024 | 10.30 | 10.30 | 10.25 | 10.25 | 9.95 | 1,900 |
| Jun 12, 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 10.04 | 600 |
| Jun 11, 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.04 | 100 |
| Jun 10, 2024 | 9.97 | 10.35 | 9.97 | 10.35 | 10.04 | 900 |
| Jun 7, 2024 | 10.05 | 10.40 | 10.05 | 10.40 | 10.09 | 3,300 |
| Jun 6, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.75 | 700 |
| Jun 5, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.70 | 1,700 |
| Jun 4, 2024 | 9.87 | 9.87 | 9.87 | 9.87 | 9.58 | - |
| Jun 3, 2024 | 10.40 | 10.42 | 9.85 | 9.87 | 9.58 | 3,500 |
| May 31, 2024 | 0.26 Dividend | |||||
| May 31, 2024 | 10.30 | 10.45 | 10.30 | 10.44 | 10.13 | 900 |
| May 30, 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 9.84 | 500 |
| May 29, 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 9.82 | 200 |
| May 28, 2024 | 10.20 | 10.40 | 10.20 | 10.40 | 9.84 | 5,300 |
| May 24, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.65 | 2,500 |
| May 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.60 | 200 |
| May 22, 2024 | 10.20 | 10.20 | 10.20 | 10.20 | 9.65 | 900 |
| May 21, 2024 | 10.10 | 10.20 | 10.10 | 10.20 | 9.65 | 700 |
| May 20, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.55 | 2,300 |
| May 17, 2024 | 10.12 | 10.12 | 10.10 | 10.10 | 9.55 | 500 |
| May 16, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.51 | - |
| May 15, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.51 | 300 |
| May 14, 2024 | 10.05 | 10.05 | 10.05 | 10.05 | 9.51 | - |
| May 13, 2024 | 10.15 | 10.15 | 10.05 | 10.05 | 9.51 | 1,200 |
| May 10, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.60 | 200 |
| May 9, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.46 | 400 |
| May 8, 2024 | 10.00 | 10.00 | 9.90 | 9.90 | 9.37 | 500 |
| May 7, 2024 | 10.02 | 10.10 | 10.00 | 10.10 | 9.55 | 3,000 |
| May 6, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.55 | - |
| May 3, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.55 | 300 |
| May 2, 2024 | 10.10 | 10.20 | 10.00 | 10.20 | 9.65 | 5,300 |
| May 1, 2024 | 10.40 | 10.40 | 10.23 | 10.23 | 9.68 | 700 |
| Apr 30, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.55 | 400 |
| Apr 29, 2024 | 10.15 | 10.45 | 10.15 | 10.45 | 9.89 | 3,900 |
| Apr 26, 2024 | 10.15 | 10.15 | 10.13 | 10.13 | 9.58 | 300 |
| Apr 25, 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 9.55 | 700 |
| Apr 24, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.60 | - |
| Apr 23, 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 9.60 | 200 |
| Apr 22, 2024 | 10.15 | 10.15 | 10.14 | 10.15 | 9.60 | 500 |
| Apr 19, 2024 | 10.00 | 10.15 | 10.00 | 10.15 | 9.60 | 1,100 |
| Apr 18, 2024 | 10.16 | 10.16 | 10.00 | 10.00 | 9.46 | 2,000 |
| Apr 17, 2024 | 10.15 | 10.35 | 10.15 | 10.35 | 9.79 | 1,600 |
| Apr 16, 2024 | 10.00 | 10.06 | 10.00 | 10.00 | 9.46 | 1,900 |
| Apr 15, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.09 | - |
| Apr 12, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.09 | - |
| Apr 11, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.09 | - |
| Apr 10, 2024 | 9.61 | 9.61 | 9.61 | 9.61 | 9.09 | - |
| Apr 9, 2024 | 10.25 | 10.25 | 9.61 | 9.61 | 9.09 | 300 |
| Apr 8, 2024 | 10.24 | 10.25 | 10.24 | 10.25 | 9.70 | 400 |
| Apr 5, 2024 | 10.00 | 10.10 | 10.00 | 10.10 | 9.55 | 800 |
| Apr 4, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.23 | - |
| Apr 3, 2024 | 9.76 | 9.76 | 9.76 | 9.76 | 9.23 | - |
| Apr 2, 2024 | 9.55 | 10.25 | 9.25 | 9.76 | 9.23 | 3,300 |
| Apr 1, 2024 | 9.81 | 9.81 | 9.81 | 9.81 | 9.28 | 700 |
| Mar 28, 2024 | 9.84 | 9.87 | 9.74 | 9.80 | 9.27 | 1,600 |
| Mar 27, 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 9.75 | - |
| Mar 26, 2024 | 10.01 | 10.31 | 10.01 | 10.31 | 9.75 | 2,700 |
| Mar 25, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.46 | 600 |
| Mar 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.99 | 600 |
| Mar 21, 2024 | 9.60 | 10.00 | 9.12 | 9.50 | 8.99 | 4,200 |
| Mar 20, 2024 | 9.65 | 9.65 | 9.55 | 9.60 | 9.08 | 1,000 |
| Mar 19, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.03 | 700 |
| Mar 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.46 | 100 |
| Mar 15, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.46 | - |
| Mar 14, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.46 | 200 |
| Mar 13, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.03 | - |
| Mar 12, 2024 | 9.55 | 9.55 | 9.55 | 9.55 | 9.03 | 100 |
| Mar 11, 2024 | 9.90 | 9.90 | 9.55 | 9.55 | 9.03 | 2,700 |
| Mar 8, 2024 | 9.65 | 9.95 | 9.65 | 9.90 | 9.37 | 4,600 |
| Mar 7, 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.18 | 1,100 |
| Mar 6, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.13 | - |
| Mar 5, 2024 | 9.65 | 9.65 | 9.65 | 9.65 | 9.13 | 200 |
| Mar 4, 2024 | 9.46 | 9.65 | 9.46 | 9.65 | 9.13 | 1,400 |
| Mar 1, 2024 | 9.68 | 9.68 | 9.68 | 9.68 | 9.16 | 400 |
| Feb 29, 2024 | 0.26 Dividend | |||||
| Feb 29, 2024 | 9.70 | 9.80 | 9.70 | 9.80 | 9.27 | 1,000 |
| Feb 28, 2024 | 9.82 | 9.82 | 9.82 | 9.82 | 9.04 | 800 |
| Feb 27, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.98 | 800 |
| Feb 26, 2024 | 9.60 | 9.71 | 9.60 | 9.71 | 8.94 | 700 |
| Feb 23, 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 8.77 | 200 |
| Feb 22, 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 8.75 | 400 |
| Feb 21, 2024 | 9.40 | 9.58 | 9.40 | 9.53 | 8.78 | 3,000 |
| Feb 20, 2024 | 9.52 | 9.52 | 9.11 | 9.11 | 8.39 | 1,400 |
| Feb 16, 2024 | 9.50 | 9.65 | 9.50 | 9.65 | 8.89 | 1,800 |
| Feb 15, 2024 | 9.55 | 9.60 | 9.05 | 9.50 | 8.75 | 19,200 |
| Feb 14, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.98 | - |
| Feb 13, 2024 | 9.75 | 9.75 | 9.75 | 9.75 | 8.98 | 1,200 |
| Feb 12, 2024 | 9.90 | 9.90 | 9.55 | 9.75 | 8.98 | 1,700 |
| Feb 9, 2024 | 10.00 | 10.05 | 10.00 | 10.00 | 9.21 | 1,400 |
| Feb 8, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | - |
| Feb 7, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | - |
| Feb 6, 2024 | 9.97 | 10.00 | 9.97 | 10.00 | 9.21 | 2,500 |
| Feb 5, 2024 | 10.41 | 10.41 | 9.52 | 10.00 | 9.21 | 13,900 |
| Feb 2, 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 9.89 | 300 |
| Feb 1, 2024 | 10.50 | 10.75 | 10.50 | 10.75 | 9.90 | 1,200 |
| Jan 31, 2024 | 10.85 | 10.85 | 10.10 | 10.25 | 9.44 | 2,900 |
| Jan 30, 2024 | 10.50 | 11.14 | 10.46 | 11.14 | 10.26 | 9,000 |
| Jan 29, 2024 | 10.48 | 10.50 | 10.48 | 10.50 | 9.67 | 2,300 |
| Jan 26, 2024 | 10.41 | 10.41 | 10.40 | 10.40 | 9.58 | 1,400 |
| Jan 25, 2024 | 10.48 | 10.48 | 10.38 | 10.38 | 9.56 | 1,900 |
| Jan 24, 2024 | 10.52 | 10.52 | 10.02 | 10.49 | 9.66 | 2,500 |
| Jan 23, 2024 | 10.85 | 10.85 | 10.55 | 10.55 | 9.72 | 1,300 |
| Jan 22, 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 9.99 | 200 |
| Jan 19, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | - |
| Jan 18, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | - |
| Jan 17, 2024 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | 400 |
| Jan 16, 2024 | 10.25 | 10.25 | 9.75 | 10.00 | 9.21 | 2,000 |
| Jan 12, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.67 | 100 |
| Jan 11, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.67 | - |
| Jan 10, 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 9.67 | 700 |
| Jan 9, 2024 | 10.20 | 10.50 | 9.71 | 10.50 | 9.67 | 2,700 |
| Jan 8, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.62 | - |
| Jan 5, 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 9.62 | - |
| Jan 4, 2024 | 10.04 | 10.45 | 10.04 | 10.45 | 9.62 | 1,500 |
| Jan 3, 2024 | 9.98 | 9.98 | 9.98 | 9.98 | 9.19 | 300 |
| Jan 2, 2024 | 9.97 | 9.98 | 9.97 | 9.98 | 9.19 | 3,000 |
| Dec 29, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 8.84 | - |
| Dec 28, 2023 | 9.60 | 9.60 | 9.60 | 9.60 | 8.84 | - |
| Dec 27, 2023 | 9.74 | 9.75 | 9.60 | 9.60 | 8.84 | 6,900 |
| Dec 26, 2023 | 9.75 | 9.75 | 9.75 | 9.75 | 8.98 | 300 |
| Dec 22, 2023 | 9.74 | 9.75 | 9.74 | 9.75 | 8.98 | 12,100 |
| Dec 21, 2023 | 9.99 | 10.00 | 9.75 | 9.75 | 8.98 | 20,900 |
| Dec 20, 2023 | 10.10 | 10.10 | 10.00 | 10.00 | 9.21 | 700 |
| Dec 19, 2023 | 10.00 | 10.19 | 10.00 | 10.19 | 9.38 | 200 |
| Dec 18, 2023 | 10.01 | 10.15 | 9.86 | 10.15 | 9.35 | 11,700 |
| Dec 15, 2023 | 10.25 | 10.25 | 10.11 | 10.11 | 9.31 | 2,300 |
| Dec 14, 2023 | 10.29 | 10.55 | 10.29 | 10.40 | 9.58 | 3,100 |
| Dec 13, 2023 | 10.35 | 10.35 | 10.01 | 10.05 | 9.26 | 2,700 |
| Dec 12, 2023 | 10.30 | 10.41 | 10.30 | 10.41 | 9.59 | 1,100 |
| Dec 11, 2023 | 10.45 | 10.45 | 10.30 | 10.30 | 9.49 | 600 |
| Dec 8, 2023 | 10.40 | 10.50 | 10.10 | 10.45 | 9.62 | 3,500 |
| Dec 7, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | 1,100 |
| Dec 6, 2023 | 10.00 | 10.00 | 10.00 | 10.00 | 9.21 | - |
| Dec 5, 2023 | 10.06 | 10.40 | 10.00 | 10.00 | 9.21 | 3,500 |
| Dec 4, 2023 | 10.06 | 10.10 | 10.06 | 10.10 | 9.30 | 1,900 |
| Dec 1, 2023 | 10.50 | 10.50 | 10.01 | 10.50 | 9.67 | 2,100 |
| Nov 30, 2023 | 0.26 Dividend | |||||
| Nov 30, 2023 | 10.68 | 10.68 | 10.68 | 10.68 | 9.84 | 300 |
| Nov 29, 2023 | 10.60 | 10.94 | 10.44 | 10.94 | 9.84 | 14,600 |
| Nov 28, 2023 | 10.70 | 10.78 | 10.60 | 10.60 | 9.53 | 800 |
| Nov 27, 2023 | 10.10 | 10.75 | 10.10 | 10.69 | 9.61 | 1,400 |
| Nov 24, 2023 | 10.22 | 10.27 | 10.22 | 10.27 | 9.23 | 800 |
| Nov 22, 2023 | 10.22 | 10.22 | 10.22 | 10.22 | 9.19 | - |
| Nov 21, 2023 | 10.10 | 10.22 | 10.10 | 10.22 | 9.19 | 300 |
| Nov 20, 2023 | 10.05 | 10.05 | 10.05 | 10.05 | 9.04 | - |
| Nov 17, 2023 | 9.70 | 10.05 | 9.67 | 10.05 | 9.04 | 800 |
| Nov 16, 2023 | 9.70 | 9.70 | 9.65 | 9.65 | 8.68 | 1,300 |
| Nov 15, 2023 | 9.70 | 9.70 | 9.63 | 9.63 | 8.66 | 2,900 |
| Nov 14, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 8.72 | - |
| Nov 13, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 8.72 | - |
| Nov 10, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 8.72 | - |
| Nov 9, 2023 | 9.70 | 9.70 | 9.70 | 9.70 | 8.72 | - |
| Nov 8, 2023 | 9.25 | 9.70 | 9.25 | 9.70 | 8.72 | 300 |
| Nov 7, 2023 | 9.25 | 9.25 | 9.25 | 9.25 | 8.32 | - |
| Nov 6, 2023 | 9.50 | 9.50 | 9.25 | 9.25 | 8.32 | 1,300 |
| Nov 3, 2023 | 9.24 | 10.00 | 9.24 | 9.51 | 8.55 | 1,400 |
| Nov 2, 2023 | 9.16 | 9.16 | 9.16 | 9.16 | 8.24 | - |
Related Tickers
SSBP SSB Bancorp, Inc.
10.00
+5.26%
NUBC Northumberland Bancorp
25.53
-3.19%
LSBK Lake Shore Bancorp, Inc.
13.75
+2.92%
MIFF Mifflinburg Bancorp, Inc.
23.95
0.00%
QNTO Quaint Oak Bancorp, Inc.
11.00
+0.92%
BVFL BV Financial, Inc.
15.52
-0.51%
GLBZ Glen Burnie Bancorp
5.50
-9.09%
FKYS First Keystone Corporation
11.80
+0.43%
CCFN Muncy Columbia Financial Corporation
34.05
-2.30%
CIZN Citizens Holding Company
8.78
+0.34%