Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
27.60
-0.11 (-0.40%)
Jun 15, 2026, 2:40 PM EST
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 27.57 | 28.00 | 27.26 | 27.26 | - | -1.62% | 3,835 |
| Jun 12, 2026 | 28.14 | 28.14 | 27.71 | 27.71 | 27.71 | 0.69% | 2,130 |
| Jun 11, 2026 | 28.28 | 29.12 | 27.50 | 27.52 | 27.52 | 1.89% | 4,316 |
| Jun 10, 2026 | 27.57 | 27.57 | 27.01 | 27.01 | 27.01 | - | 2,357 |
| Jun 9, 2026 | 26.50 | 27.55 | 26.40 | 27.01 | 27.01 | 0.26% | 3,976 |
| Jun 8, 2026 | 26.99 | 27.55 | 26.38 | 26.94 | 26.94 | -0.15% | 17,087 |
| Jun 5, 2026 | 26.05 | 26.99 | 26.05 | 26.98 | 26.98 | -0.04% | 8,552 |
| Jun 3, 2026 | 26.50 | 27.00 | 24.10 | 26.99 | 26.99 | -0.04% | 6,880 |
| Jun 2, 2026 | 26.50 | 27.00 | 26.50 | 27.00 | 27.00 | -0.70% | 576 |
| May 29, 2026 | 26.75 | 27.19 | 26.50 | 27.19 | 27.19 | -0.51% | 1,281 |
| May 28, 2026 | 27.20 | 27.33 | 27.20 | 27.33 | 27.33 | 0.93% | 3,919 |
| May 27, 2026 | 27.00 | 27.08 | 26.97 | 27.08 | 27.08 | 0.29% | 612 |
| May 26, 2026 | 27.00 | 27.00 | 26.65 | 27.00 | 27.00 | 0.28% | 4,579 |
| May 22, 2026 | 26.75 | 27.08 | 26.50 | 27.08 | 26.92 | 1.04% | 3,072 |
| May 21, 2026 | 26.03 | 26.80 | 26.03 | 26.80 | 26.65 | -0.52% | 4,896 |
| May 20, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.79 | 0.01% | 1,925 |
| May 19, 2026 | 26.00 | 27.00 | 25.30 | 26.94 | 26.78 | 3.61% | 3,737 |
| May 18, 2026 | 25.95 | 26.00 | 25.00 | 26.00 | 25.85 | - | 1,526 |
| May 15, 2026 | 27.00 | 27.00 | 25.00 | 26.00 | 25.85 | 4.70% | 1,551 |
| May 14, 2026 | 24.39 | 24.83 | 24.39 | 24.83 | 24.69 | 0.41% | 1,074 |
| May 13, 2026 | 24.83 | 24.83 | 24.73 | 24.73 | 24.59 | 0.02% | 861 |
| May 12, 2026 | 24.83 | 24.83 | 24.73 | 24.73 | 24.59 | -0.08% | 618 |
| May 11, 2026 | 24.79 | 24.83 | 24.43 | 24.75 | 24.61 | -0.22% | 2,655 |
| May 8, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.66 | - | 639 |
| May 7, 2026 | 24.83 | 24.83 | 24.74 | 24.80 | 24.66 | 0.54% | 2,934 |
| May 6, 2026 | 24.91 | 24.91 | 24.50 | 24.67 | 24.53 | - | 1,896 |
| May 5, 2026 | 24.73 | 24.91 | 24.33 | 24.67 | 24.53 | -0.67% | 1,755 |
| May 4, 2026 | 24.00 | 24.83 | 24.00 | 24.83 | 24.69 | -0.65% | 17,382 |
| May 1, 2026 | 24.25 | 25.00 | 24.25 | 25.00 | 24.85 | 3.14% | 1,299 |
| Apr 30, 2026 | 24.04 | 24.24 | 24.04 | 24.24 | 24.10 | - | 4,326 |
| Apr 29, 2026 | 24.96 | 24.96 | 23.97 | 24.24 | 24.10 | -0.40% | 20,904 |
| Apr 28, 2026 | 24.35 | 24.97 | 24.33 | 24.33 | 24.19 | -1.35% | 11,919 |
| Apr 27, 2026 | 24.97 | 24.97 | 24.67 | 24.67 | 24.53 | 0.09% | 2,073 |
| Apr 24, 2026 | 24.00 | 24.64 | 23.71 | 24.64 | 24.50 | 1.34% | 2,787 |
| Apr 23, 2026 | 24.75 | 24.75 | 23.17 | 24.32 | 24.18 | 6.50% | 25,017 |
| Apr 22, 2026 | 24.93 | 24.93 | 22.83 | 22.83 | 22.70 | 0.32% | 1,953 |
| Apr 21, 2026 | 22.67 | 23.00 | 22.67 | 22.76 | 22.63 | 0.41% | 7,101 |
| Apr 20, 2026 | 22.67 | 22.67 | 22.67 | 22.67 | 22.54 | - | 1,287 |
| Apr 17, 2026 | 22.63 | 22.67 | 22.27 | 22.67 | 22.54 | 1.64% | 2,034 |
| Apr 16, 2026 | 22.33 | 22.33 | 22.25 | 22.30 | 22.17 | 0.22% | 1,902 |
| Apr 15, 2026 | 22.36 | 22.37 | 22.08 | 22.25 | 22.12 | 0.79% | 9,633 |
| Apr 14, 2026 | 21.66 | 22.08 | 21.66 | 22.08 | 21.95 | - | 5,394 |
| Apr 10, 2026 | 21.60 | 22.11 | 21.33 | 22.08 | 21.95 | 0.58% | 4,353 |
| Apr 8, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.82 | 1.62% | 828 |
| Apr 7, 2026 | 21.42 | 21.93 | 21.42 | 21.93 | 21.48 | -0.15% | 1,362 |
| Apr 6, 2026 | 21.37 | 21.97 | 21.04 | 21.97 | 21.51 | - | 3,588 |
| Apr 1, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.51 | -0.15% | 600 |
| Mar 31, 2026 | 22.08 | 22.08 | 21.34 | 22.00 | 21.54 | 0.15% | 1,209 |
| Mar 30, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.51 | -0.14% | 300 |
| Mar 27, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.54 | 2.60% | 450 |