Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
47.14
+0.84 (1.81%)
Jul 15, 2025, 4:00 PM EDT
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |