Muncy Columbia Financial Corporation (CCFN)
OTCMKTS
· Delayed Price · Currency is USD
42.42
-0.58 (-1.35%)
Apr 30, 2025, 2:17 PM EDT
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - | 5 |
| Apr 30, 2025 | 40.00 | 42.50 | 39.60 | 42.42 | 42.42 | -1.35% | 1,500 |
| Apr 29, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | - | 216 |
| Apr 28, 2025 | 41.07 | 43.00 | 41.07 | 43.00 | 43.00 | 3.19% | 279 |
| Apr 25, 2025 | 41.67 | 41.67 | 41.67 | 41.67 | 41.67 | 2.26% | 1,869 |
| Apr 24, 2025 | 40.76 | 40.76 | 40.75 | 40.75 | 40.75 | 0.05% | 2,266 |
| Apr 23, 2025 | 40.61 | 40.73 | 40.60 | 40.73 | 40.73 | -0.66% | 5,354 |
| Apr 22, 2025 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 5.67% | 826 |
| Apr 21, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 0.49% | 216 |
| Apr 17, 2025 | 38.61 | 38.61 | 38.61 | 38.61 | 38.61 | -0.36% | 200 |
| Apr 16, 2025 | 38.75 | 38.75 | 38.74 | 38.75 | 38.75 | - | 3,170 |
| Apr 15, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 264 |
| Apr 14, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 126 |
| Apr 11, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | - |
| Apr 10, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | - | 787 |
| Apr 9, 2025 | 38.73 | 38.75 | 38.73 | 38.75 | 38.75 | - | 600 |
| Apr 8, 2025 | 40.00 | 40.00 | 38.60 | 38.75 | 38.75 | -2.52% | 1,425 |
| Apr 7, 2025 | 40.00 | 40.00 | 38.25 | 39.75 | 39.75 | -2.45% | 5,365 |
| Apr 4, 2025 | 40.50 | 40.75 | 39.00 | 40.75 | 40.75 | -2.98% | 2,169 |
| Apr 3, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 2, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Apr 1, 2025 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | - |
| Mar 31, 2025 | 41.05 | 42.00 | 41.05 | 42.00 | 42.00 | 1.20% | 6,118 |
| Mar 28, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Mar 27, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 100 |
| Mar 26, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | 3 |
| Mar 25, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Mar 24, 2025 | 41.50 | 41.50 | 41.50 | 41.50 | 41.50 | - | - |
| Mar 21, 2025 | 41.42 | 41.50 | 41.00 | 41.50 | 41.50 | 0.24% | 2,551 |
| Mar 20, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | -0.72% | 150 |
| Mar 19, 2025 | 41.68 | 41.70 | 41.68 | 41.70 | 41.70 | 0.72% | 400 |
| Mar 18, 2025 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - | - |
| Mar 17, 2025 | 42.40 | 42.40 | 41.40 | 41.40 | 41.40 | -5.37% | 883 |
| Mar 14, 2025 | 43.90 | 43.90 | 43.75 | 43.75 | 43.75 | -0.57% | 656 |
| Mar 13, 2025 | 43.74 | 44.00 | 43.00 | 44.00 | 44.00 | 0.25% | 3,066 |
| Mar 12, 2025 | 41.07 | 43.89 | 41.07 | 43.89 | 43.89 | 2.02% | 398 |
| Mar 11, 2025 | 41.07 | 43.02 | 41.07 | 43.02 | 43.02 | - | 421 |
| Mar 10, 2025 | 43.90 | 43.90 | 43.02 | 43.02 | 43.02 | - | 1,998 |
| Mar 7, 2025 | 43.91 | 43.92 | 43.02 | 43.02 | 43.02 | -2.03% | 4,341 |
| Mar 6, 2025 | 43.00 | 43.91 | 43.00 | 43.91 | 43.91 | 2.12% | 300 |
| Mar 5, 2025 | 42.30 | 43.00 | 42.30 | 43.00 | 43.00 | 2.14% | 200 |
| Mar 4, 2025 | 42.10 | 43.92 | 42.06 | 42.10 | 42.10 | -0.52% | 1,481 |
| Mar 3, 2025 | 42.10 | 42.32 | 42.10 | 42.32 | 42.32 | 0.61% | 354 |
| Feb 28, 2025 | 42.06 | 42.06 | 42.06 | 42.06 | 42.06 | - | - |
| Feb 27, 2025 | 42.89 | 42.89 | 42.06 | 42.06 | 42.06 | - | 582 |
| Feb 26, 2025 | 42.10 | 42.10 | 42.06 | 42.06 | 42.06 | -2.95% | 601 |
| Feb 25, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - | - |
| Feb 24, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 42.90 | 1.95% | 734 |
| Feb 21, 2025 | 43.43 | 43.43 | 42.50 | 42.51 | 42.07 | -1.94% | 1,600 |
| Feb 20, 2025 | 43.35 | 43.35 | 43.35 | 43.35 | 42.91 | - | 18 |