Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
49.00
0.00 (0.00%)
Aug 8, 2025, 12:17 PM EDT
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - | - |
| Aug 8, 2025 | 47.26 | 49.00 | 47.26 | 49.00 | 49.00 | - | 229 |
| Aug 7, 2025 | 47.27 | 49.00 | 47.27 | 49.00 | 49.00 | - | 207 |
| Aug 6, 2025 | 47.21 | 49.00 | 47.21 | 49.00 | 49.00 | -2.00% | 500 |
| Aug 5, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 4.41% | 233 |
| Aug 4, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - | 19 |
| Aug 1, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - | - |
| Jul 31, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - | - |
| Jul 30, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - | 122 |
| Jul 29, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - | 1 |
| Jul 28, 2025 | 47.89 | 47.89 | 47.89 | 47.89 | 47.89 | - | - |
| Jul 25, 2025 | 47.65 | 47.89 | 47.65 | 47.89 | 47.89 | 0.82% | 415 |
| Jul 24, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 23, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 216 |
| Jul 22, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.74% | 946 |
| Jul 21, 2025 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | - | - |
| Jul 18, 2025 | 47.14 | 47.15 | 47.14 | 47.15 | 47.15 | 1.40% | 480 |
| Jul 17, 2025 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | -1.36% | 1,053 |
| Jul 16, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | - | - |
| Jul 15, 2025 | 47.14 | 47.14 | 47.14 | 47.14 | 47.14 | 1.81% | 119 |
| Jul 14, 2025 | 46.30 | 46.30 | 46.30 | 46.30 | 46.30 | -0.02% | 125 |
| Jul 11, 2025 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | 0.13% | 202 |
| Jul 10, 2025 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | - | 11 |
| Jul 9, 2025 | 47.25 | 47.25 | 46.25 | 46.25 | 46.25 | -2.63% | 2,909 |
| Jul 8, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | 85 |
| Jul 7, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 3, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - | - |
| Jul 2, 2025 | 47.25 | 47.50 | 47.25 | 47.50 | 47.50 | 3.15% | 363 |
| Jul 1, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Jun 30, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Jun 27, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Jun 26, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - | - |
| Jun 25, 2025 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | 0.11% | 252 |
| Jun 24, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - | 9 |
| Jun 23, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.10% | 645 |
| Jun 20, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jun 18, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | - |
| Jun 17, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - | 1 |
| Jun 16, 2025 | 45.97 | 46.00 | 45.50 | 45.50 | 45.50 | -1.09% | 1,942 |
| Jun 13, 2025 | 46.00 | 48.00 | 46.00 | 46.00 | 46.00 | - | 645 |
| Jun 12, 2025 | 45.97 | 46.00 | 45.97 | 46.00 | 46.00 | - | 2,017 |
| Jun 11, 2025 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 0.26% | 188 |
| Jun 10, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jun 9, 2025 | 45.88 | 45.88 | 45.88 | 45.88 | 45.88 | - | - |
| Jun 6, 2025 | 44.00 | 45.88 | 44.00 | 45.88 | 45.88 | -0.26% | 250 |
| Jun 5, 2025 | 45.88 | 46.00 | 45.88 | 46.00 | 46.00 | 4.55% | 3,350 |
| Jun 4, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1 |
| Jun 3, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 1,169 |
| Jun 2, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | - | 10 |
| May 30, 2025 | 43.83 | 44.31 | 43.81 | 44.00 | 44.00 | 0.57% | 1,285 |