Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
29.30
+0.10 (0.34%)
At close: Nov 6, 2026
Muncy Columbia Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 29.14 | 29.30 | 29.05 | 29.30 | 29.30 | 0.34% | 2,200 |
| Nov 5, 2026 | 29.31 | 29.50 | 29.05 | 29.20 | 29.20 | -0.68% | 9,668 |
| Nov 4, 2026 | 29.23 | 29.40 | 29.23 | 29.40 | 29.40 | 0.55% | 341 |
| Nov 3, 2026 | 29.08 | 29.24 | 29.08 | 29.24 | 29.24 | -0.03% | 3,800 |
| Nov 2, 2026 | 29.12 | 29.25 | 29.09 | 29.25 | 29.25 | -0.81% | 36,700 |
| Oct 30, 2026 | 29.35 | 29.50 | 29.25 | 29.49 | 29.49 | - | 8,765 |
| Oct 29, 2026 | 29.64 | 30.00 | 29.35 | 29.49 | 29.49 | -1.67% | 67,117 |
| Oct 28, 2026 | 30.00 | 30.00 | 29.64 | 29.99 | 29.99 | -0.76% | 1,669 |
| Oct 26, 2026 | 29.75 | 30.22 | 29.75 | 30.22 | 30.22 | -0.03% | 305 |
| Oct 23, 2026 | 29.70 | 30.23 | 29.62 | 30.23 | 30.23 | - | 1,200 |
| Oct 22, 2026 | 30.10 | 30.23 | 30.10 | 30.23 | 30.23 | -0.82% | 1,300 |
| Oct 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 1.63% | 206 |
| Oct 20, 2026 | 29.38 | 29.99 | 29.36 | 29.99 | 29.99 | -1.61% | 2,257 |
| Oct 15, 2026 | 29.77 | 30.58 | 29.10 | 30.48 | 30.48 | -0.26% | 17,572 |
| Oct 12, 2026 | 29.76 | 30.56 | 29.76 | 30.56 | 30.56 | -0.10% | 699 |
| Oct 8, 2026 | 30.03 | 30.59 | 30.03 | 30.59 | 30.59 | - | 454 |
| Oct 7, 2026 | 30.00 | 30.59 | 30.00 | 30.59 | 30.59 | 0.33% | 1,955 |
| Oct 6, 2026 | 30.10 | 30.49 | 30.00 | 30.49 | 30.49 | -0.36% | 1,699 |
| Oct 5, 2026 | 30.25 | 30.60 | 30.00 | 30.60 | 30.60 | 0.76% | 3,078 |
| Oct 2, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | 0.40% | 1,050 |
| Sep 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | - | 100 |
| Sep 29, 2026 | 29.53 | 30.25 | 29.53 | 30.25 | 30.25 | -0.82% | 2,735 |
| Sep 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | - | 551 |
| Sep 22, 2026 | 29.83 | 30.50 | 29.83 | 30.50 | 30.50 | 2.25% | 1,784 |
| Sep 21, 2026 | 29.25 | 29.83 | 29.10 | 29.83 | 29.83 | -0.03% | 812 |
| Sep 17, 2026 | 30.24 | 30.24 | 29.80 | 29.84 | 29.84 | -0.53% | 2,138 |
| Sep 15, 2026 | 29.02 | 30.00 | 29.02 | 30.00 | 30.00 | 2.39% | 418 |
| Sep 14, 2026 | 28.95 | 29.30 | 28.50 | 29.30 | 29.30 | - | 4,841 |
| Sep 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | 0.03% | 129 |
| Sep 10, 2026 | 28.91 | 29.99 | 28.56 | 29.29 | 29.29 | 1.70% | 4,232 |
| Sep 9, 2026 | 28.80 | 28.80 | 28.68 | 28.80 | 28.80 | 0.07% | 487 |
| Sep 8, 2026 | 28.80 | 28.80 | 28.00 | 28.78 | 28.78 | -0.07% | 1,398 |
| Sep 4, 2026 | 27.92 | 28.81 | 27.92 | 28.80 | 28.80 | 1.05% | 6,383 |
| Sep 2, 2026 | 27.92 | 28.50 | 27.92 | 28.50 | 28.50 | - | 260 |
| Sep 1, 2026 | 28.01 | 28.52 | 28.00 | 28.50 | 28.50 | - | 1,695 |
| Aug 31, 2026 | 28.22 | 28.57 | 28.22 | 28.50 | 28.50 | 0.88% | 7,304 |
| Aug 28, 2026 | 28.00 | 28.33 | 28.00 | 28.25 | 28.25 | 0.02% | 5,245 |
| Aug 24, 2026 | 28.40 | 28.40 | 28.00 | 28.40 | 28.25 | 0.07% | 5,036 |
| Aug 21, 2026 | 28.31 | 28.39 | 28.10 | 28.38 | 28.23 | -0.91% | 1,521 |
| Aug 19, 2026 | 28.65 | 28.65 | 28.64 | 28.64 | 28.48 | 1.38% | 242 |
| Aug 18, 2026 | 27.90 | 28.77 | 27.90 | 28.25 | 28.10 | -1.36% | 2,631 |
| Aug 17, 2026 | 28.27 | 28.64 | 28.00 | 28.64 | 28.48 | -0.03% | 9,736 |
| Aug 14, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.49 | - | 201 |
| Aug 12, 2026 | 28.75 | 28.75 | 28.26 | 28.65 | 28.49 | -0.49% | 2,600 |
| Aug 7, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.63 | -0.03% | 400 |
| Aug 6, 2026 | 28.36 | 28.93 | 28.25 | 28.80 | 28.64 | -0.38% | 4,353 |
| Aug 5, 2026 | 28.37 | 28.91 | 28.36 | 28.91 | 28.75 | -0.03% | 1,025 |
| Aug 3, 2026 | 28.95 | 28.95 | 28.35 | 28.92 | 28.76 | -0.10% | 1,370 |
| Jul 30, 2026 | 28.52 | 28.95 | 28.52 | 28.95 | 28.79 | 0.07% | 3,160 |
| Jul 29, 2026 | 28.16 | 28.98 | 28.16 | 28.93 | 28.77 | -0.21% | 4,457 |