Commercial National Financial Corp (PK) (CEFC)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.25 | 2.76243093923 | 9.05 | 9.3 | 8.99 | 987 | 9.0991003 | CS |
| 4 | 0.17 | 1.86199342826 | 9.13 | 9.3 | 8.6 | 1327 | 9.12981491 | CS |
| 12 | 0.27 | 2.99003322259 | 9.03 | 9.3 | 8.53 | 1646 | 9.08094792 | CS |
| 26 | 0.39 | 4.3771043771 | 8.91 | 9.3 | 8.35 | 1319 | 8.96645284 | CS |
| 52 | 1.4 | 17.7215189873 | 7.9 | 10.94 | 7.56 | 1637 | 8.97133218 | CS |
| 156 | -1.28 | -12.0982986767 | 10.58 | 13.7 | 7.5 | 1306 | 9.70524402 | CS |
| 260 | -0.86 | -8.46456692913 | 10.16 | 13.7 | 7.5 | 1289 | 9.84999565 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728077220 | 9.3 | 0.06 | 0.65 | 9.1 | 9.3 | 9 | 4870 |
| 1727990760 | 9.24 | 0.04 | 0.43 | 9.18 | 9.24 | 9.18 | 401 |
| 1727904000 | 9.2 | 0.2 | 2.22 | 9.2 | 9.24 | 9.1865 | 1709 |
| 1727818140 | 9 | -0.03 | -0.33 | 9 | 9 | 8.99 | 1321 |
| 1727731380 | 9.03 | -0.02 | -0.22 | 9.2 | 9.2 | 9.03 | 1209 |
| 1727472000 | 9.05 | -0.05 | -0.55 | 9.05 | 9.05 | 9.05 | 295 |
| 1727386200 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1727299200 | 9.1 | 0.09 | 1.00 | 9.1 | 9.1 | 9.1 | 2072 |
| 1727212800 | 9.01 | -0.09 | -0.99 | 9.09 | 9.09 | 9.01 | 1200 |
| 1727126400 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1726867200 | 9.1 | 0 | 0.00 | 9.08 | 9.1 | 8.875 | 2701 |
| 1726781220 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 8.6 | 4532 |
| 1726694460 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 157 |
| 1726608120 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 0 |
| 1726521720 | 9.1 | 0 | 0.00 | 9.1 | 9.1 | 9.1 | 100 |
| 1726262940 | 9.1 | -0.17 | -1.83 | 8.6 | 9.1 | 8.6 | 1036 |
| 1726176540 | 9.27 | -0.02 | -0.22 | 9.24 | 9.27 | 9.24 | 2075 |
| 1726090140 | 9.2899999 | 0.16 | 1.75 | 9.19 | 9.2899999 | 9.19 | 2000 |
| 1726003620 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1725917220 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 0 |
| 1725658020 | 9.13 | 0 | 0.00 | 9.13 | 9.13 | 9.13 | 425 |
| 1725571440 | 9.13 | 0.04 | 0.42 | 9.18 | 9.18 | 9.13 | 530 |
| 1725484800 | 9.0916 | 0 | 0.00 | 9.0916 | 9.0916 | 9.0916 | 0 |
| 1725398400 | 9.0916 | 0 | 0.00 | 9.0916 | 9.0916 | 9.0916 | 0 |
| 1725052800 | 9.0916 | 0 | 0.00 | 9.0916 | 9.0916 | 9.0916 | 0 |
| 1724966400 | 9.0916 | -0.1 | -1.07 | 9.0399999 | 9.0916 | 9.03 | 1005 |
| 1724880360 | 9.19 | 0.05 | 0.55 | 9.15 | 9.19 | 9.15 | 400 |
| 1724794080 | 9.14 | 0.09 | 0.99 | 9.14 | 9.14 | 9.14 | 400 |
| 1724707740 | 9.05 | 0 | 0.00 | 9.11 | 9.1199999 | 9.05 | 3170 |
| 1724448480 | 9.05 | 0.03 | 0.33 | 9.11 | 9.11 | 9.05 | 5992 |
| 1724362140 | 9.02 | -0.13 | -1.42 | 9.17 | 9.19 | 9.02 | 3050 |
| 1724275680 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1724189280 | 9.15 | 0 | 0.00 | 9.15 | 9.15 | 9.15 | 0 |
| 1724102880 | 9.15 | 0.05 | 0.55 | 9.17 | 9.17 | 9.15 | 500 |
| 1723843260 | 9.0999 | 0 | 0.00 | 9.0999 | 9.0999 | 9.0999 | 0 |
| 1723756860 | 9.0999 | 0.05 | 0.55 | 9.1 | 9.15 | 9.0999 | 2808 |
| 1723670760 | 9.05 | 0 | 0.00 | 9.05 | 9.05 | 9.05 | 0 |
| 1723584360 | 9.05 | 0.13 | 1.46 | 9.05 | 9.05 | 9.05 | 126 |
| 1723497900 | 8.92 | -0.03 | -0.34 | 8.9 | 8.92 | 8.9 | 450 |
| 1723238400 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 425 |
| 1723152600 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1723066200 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1722979800 | 8.95 | 0 | 0.00 | 8.95 | 8.95 | 8.95 | 0 |
| 1722893340 | 8.95 | 0 | 0.00 | 9.2 | 9.2 | 8.95 | 623 |
| 1722634140 | 8.95 | 0.1 | 1.13 | 9 | 9 | 8.88 | 5011 |
| 1722547620 | 8.85 | -0.4 | -4.32 | 9.03 | 9.03 | 8.85 | 3244 |
| 1722461340 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 2695 |
| 1722374820 | 9.25 | 0.05 | 0.54 | 9.25 | 9.25 | 9.25 | 160 |
| 1722288180 | 9.2 | -0.05 | -0.54 | 9.2 | 9.25 | 9.2 | 4900 |
| 1722029100 | 9.25 | 0 | 0.00 | 9.25 | 9.25 | 9.25 | 100 |
| 1721942400 | 9.25 | 0.25 | 2.78 | 9.15 | 9.25 | 9.15 | 4734 |
| 1721856540 | 9 | 0 | 0.00 | 9 | 9 | 9 | 0 |
| 1721770140 | 9 | 0 | 0.00 | 9 | 9.02 | 9 | 898 |
| 1721683740 | 9 | -0.03 | -0.33 | 9 | 9 | 9 | 775 |
| 1721424360 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1721337960 | 9.03 | 0.28 | 3.20 | 9 | 9.03 | 9 | 1840 |
| 1721251740 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1721165340 | 8.75 | 0 | 0.00 | 8.75 | 8.75 | 8.75 | 0 |
| 1721078940 | 8.75 | -0.15 | -1.69 | 9.03 | 9.03 | 8.53 | 2402 |
| 1720819680 | 8.9 | 0 | 0.00 | 8.9 | 8.9 | 8.9 | 0 |
| 1720733280 | 8.9 | -0.07 | -0.78 | 8.96 | 9.03 | 8.9 | 3866 |
| 1720646880 | 8.97 | -0.06 | -0.66 | 8.97 | 8.97 | 8.97 | 289 |
| 1720560240 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
| 1720473840 | 9.03 | 0 | 0.00 | 9.03 | 9.03 | 9.03 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
