Muncy Columbia Financial Corporation (CCFN)
OTCMKTS
· Delayed Price · Currency is USD
44.00
+0.25 (0.57%)
May 30, 2025, 12:31 PM EDT
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | -7.89% | 573 |
| May 28, 2025 | 49.48 | 49.48 | 47.50 | 47.50 | 47.50 | 5.56% | 834 |
| May 27, 2025 | 43.26 | 45.00 | 43.26 | 45.00 | 45.00 | -1.08% | 2,048 |
| May 23, 2025 | 45.40 | 45.49 | 44.03 | 45.49 | 45.04 | -0.02% | 686 |
| May 22, 2025 | 46.00 | 46.00 | 45.50 | 45.50 | 45.05 | -1.09% | 2,512 |
| May 21, 2025 | 46.00 | 46.00 | 44.00 | 46.00 | 45.55 | -0.73% | 3,586 |
| May 20, 2025 | 45.27 | 46.34 | 45.27 | 46.34 | 45.88 | 4.70% | 295 |
| May 19, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 43.82 | - | - |
| May 16, 2025 | 44.30 | 44.30 | 44.26 | 44.26 | 43.82 | 0.59% | 1,312 |
| May 15, 2025 | 43.98 | 44.00 | 43.98 | 44.00 | 43.56 | -0.99% | 3,215 |
| May 14, 2025 | 44.44 | 44.44 | 44.44 | 44.44 | 44.00 | 1.00% | 164 |
| May 13, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.56 | -1.86% | 100 |
| May 12, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.39 | 4.02% | 156 |
| May 9, 2025 | 42.55 | 43.50 | 42.55 | 43.10 | 42.67 | -4.79% | 19,794 |
| May 8, 2025 | 45.27 | 45.27 | 45.27 | 45.27 | 44.82 | 2.89% | 137 |
| May 7, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 43.56 | -1.68% | 104 |
| May 6, 2025 | 44.75 | 44.75 | 44.75 | 44.75 | 44.31 | - | - |
| May 5, 2025 | 44.00 | 44.75 | 44.00 | 44.75 | 43.82 | 0.56% | 288 |
| May 2, 2025 | 41.89 | 44.50 | 41.88 | 44.50 | 43.57 | 4.90% | 1,126 |
| May 1, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 41.54 | - | 5 |
| Apr 30, 2025 | 40.00 | 42.50 | 39.60 | 42.42 | 41.54 | -1.35% | 1,500 |
| Apr 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 42.10 | - | 216 |
| Apr 28, 2025 | 41.07 | 43.00 | 41.07 | 43.00 | 42.10 | 3.19% | 279 |
| Apr 25, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 40.80 | 2.26% | 1,869 |
| Apr 24, 2025 | 40.76 | 40.76 | 40.75 | 40.75 | 39.90 | 0.05% | 2,266 |
| Apr 23, 2025 | 40.61 | 40.73 | 40.60 | 40.73 | 39.88 | -0.66% | 5,354 |
| Apr 22, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 40.15 | 5.67% | 826 |
| Apr 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 37.99 | 0.49% | 216 |
| Apr 17, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 37.81 | -0.36% | 200 |
| Apr 16, 2025 | 38.75 | 38.75 | 38.74 | 38.75 | 37.94 | - | 3,170 |
| Apr 15, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.94 | - | 264 |
| Apr 14, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.94 | - | 126 |
| Apr 11, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.94 | - | - |
| Apr 10, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 37.94 | - | 787 |
| Apr 9, 2025 | 38.73 | 38.75 | 38.73 | 38.75 | 37.94 | - | 600 |
| Apr 8, 2025 | 40.00 | 40.00 | 38.60 | 38.75 | 37.94 | -2.52% | 1,425 |
| Apr 7, 2025 | 40.00 | 40.00 | 38.25 | 39.75 | 38.92 | -2.45% | 5,365 |
| Apr 4, 2025 | 40.50 | 40.75 | 39.00 | 40.75 | 39.90 | -2.98% | 2,169 |
| Apr 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.13 | - | - |
| Apr 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.13 | - | - |
| Apr 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 41.13 | - | - |
| Mar 31, 2025 | 41.05 | 42.00 | 41.05 | 42.00 | 41.13 | 1.20% | 6,118 |
| Mar 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.64 | - | - |
| Mar 27, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.64 | - | 100 |
| Mar 26, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.64 | - | 3 |
| Mar 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.64 | - | - |
| Mar 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 40.64 | - | - |
| Mar 21, 2025 | 41.42 | 41.50 | 41.00 | 41.50 | 40.64 | 0.24% | 2,551 |
| Mar 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 40.54 | -0.72% | 150 |
| Mar 19, 2025 | 41.68 | 41.70 | 41.68 | 41.70 | 40.83 | 0.72% | 400 |