Commercial National Financial Corporation (CEFC)
OTCMKTS · Delayed Price · Currency is USD
11.05
-0.28 (-2.47%)
Aug 1, 2025, 11:55 AM EDT
ANSYS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 11.35 | 11.35 | 11.33 | 11.33 | 11.33 | 1.25% | 600 |
| Jul 30, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Jul 29, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - | - |
| Jul 28, 2025 | 11.19 | 11.19 | 11.01 | 11.19 | 11.19 | 1.27% | 1,305 |
| Jul 25, 2025 | 11.00 | 11.05 | 11.00 | 11.05 | 11.05 | 0.27% | 10,389 |
| Jul 24, 2025 | 11.18 | 11.19 | 11.01 | 11.02 | 11.02 | - | 15,075 |
| Jul 23, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - | - |
| Jul 22, 2025 | 11.00 | 11.02 | 11.00 | 11.02 | 11.02 | 1.85% | 1,025 |
| Jul 21, 2025 | 10.85 | 11.40 | 10.81 | 10.82 | 10.82 | 2.37% | 7,886 |
| Jul 18, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - | 25 |
| Jul 17, 2025 | 10.60 | 10.60 | 10.57 | 10.57 | 10.57 | - | 3,500 |
| Jul 16, 2025 | 10.88 | 10.88 | 10.57 | 10.57 | 10.57 | 0.09% | 251 |
| Jul 15, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - | - |
| Jul 14, 2025 | 10.60 | 10.75 | 10.56 | 10.56 | 10.56 | -0.75% | 8,370 |
| Jul 11, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - | 400 |
| Jul 10, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.76% | 100 |
| Jul 9, 2025 | 10.57 | 10.64 | 10.56 | 10.56 | 10.56 | -0.56% | 1,495 |
| Jul 8, 2025 | 10.50 | 10.62 | 10.50 | 10.62 | 10.62 | 1.34% | 5,200 |
| Jul 7, 2025 | 10.75 | 10.75 | 10.48 | 10.48 | 10.48 | -1.60% | 6,149 |
| Jul 3, 2025 | 10.43 | 10.65 | 10.43 | 10.65 | 10.65 | 2.90% | 6,455 |
| Jul 2, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - | 102 |
| Jul 1, 2025 | 10.34 | 10.35 | 10.34 | 10.35 | 10.35 | -1.43% | 306 |
| Jun 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 902 |
| Jun 27, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jun 25, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1.94% | 100 |
| Jun 24, 2025 | 10.30 | 10.35 | 10.30 | 10.30 | 10.30 | -2.83% | 1,200 |
| Jun 23, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 20, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | 85 |
| Jun 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - | - |
| Jun 17, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 2.51% | 500 |
| Jun 16, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -1.99% | 185 |
| Jun 13, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - | 300 |
| Jun 12, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - | - |
| Jun 11, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.41 | - | - |
| Jun 10, 2025 | 10.50 | 10.55 | 10.50 | 10.55 | 10.41 | 0.86% | 951 |
| Jun 9, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.32 | -0.38% | 200 |
| Jun 6, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.36 | 1.94% | 100 |
| Jun 5, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.17 | -2.00% | 1,100 |
| Jun 4, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | 227 |
| Jun 3, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | - |
| Jun 2, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | - |
| May 30, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.37 | - | - |
| May 29, 2025 | 10.44 | 10.51 | 10.44 | 10.51 | 10.37 | -0.47% | 200 |
| May 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | - | - |
| May 27, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.42 | -0.38% | 100 |
| May 23, 2025 | 10.50 | 10.60 | 10.50 | 10.60 | 10.46 | 1.44% | 825 |
| May 22, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.31 | - | - |
| May 21, 2025 | 10.45 | 10.45 | 10.41 | 10.45 | 10.31 | 0.97% | 5,097 |
| May 20, 2025 | 10.48 | 10.48 | 10.35 | 10.35 | 10.21 | -0.96% | 2,005 |