Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
30.50
0.00 (0.00%)
At close: Sep 28, 2026
Muncy Columbia Financial Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 28, 2026 | 28.74 | 29.00 | 28.74 | 28.99 | 28.83 | 0.87% | 882 |
| Jul 27, 2026 | 28.95 | 28.95 | 28.74 | 28.74 | 28.58 | -0.73% | 1,258 |
| Jul 24, 2026 | 28.96 | 28.96 | 28.95 | 28.95 | 28.79 | - | 520 |
| Jul 23, 2026 | 28.95 | 28.95 | 28.75 | 28.95 | 28.79 | 1.51% | 702 |
| Jul 22, 2026 | 28.74 | 28.74 | 28.52 | 28.52 | 28.36 | -0.77% | 302 |
| Jul 21, 2026 | 28.50 | 29.00 | 28.17 | 28.74 | 28.58 | -0.21% | 6,462 |
| Jul 20, 2026 | 28.26 | 28.80 | 28.25 | 28.80 | 28.64 | 0.17% | 9,146 |
| Jul 17, 2026 | 28.46 | 28.80 | 28.05 | 28.75 | 28.59 | -0.17% | 2,314 |
| Jul 16, 2026 | 28.76 | 28.80 | 28.75 | 28.80 | 28.64 | - | 390 |
| Jul 15, 2026 | 28.80 | 28.80 | 28.46 | 28.80 | 28.64 | -0.66% | 3,241 |
| Jul 14, 2026 | 28.62 | 29.21 | 28.62 | 28.99 | 28.83 | - | 1,228 |
| Jul 13, 2026 | 29.00 | 29.49 | 28.08 | 28.99 | 28.83 | - | 6,430 |
| Jul 10, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.83 | -0.03% | 212 |
| Jul 9, 2026 | 29.00 | 29.00 | 28.09 | 29.00 | 28.84 | - | 6,263 |
| Jul 8, 2026 | 29.00 | 29.00 | 29.00 | 29.00 | 28.84 | -1.37% | 1,005 |
| Jul 7, 2026 | 27.55 | 29.99 | 27.55 | 29.40 | 29.24 | 6.72% | 3,158 |
| Jul 6, 2026 | 27.05 | 27.59 | 26.52 | 27.55 | 27.40 | -0.14% | 2,926 |
| Jul 2, 2026 | 27.31 | 27.60 | 26.52 | 27.59 | 27.44 | -0.04% | 2,520 |
| Jun 30, 2026 | 27.02 | 27.60 | 27.02 | 27.60 | 27.45 | 1.06% | 615 |
| Jun 29, 2026 | 27.31 | 27.75 | 26.75 | 27.31 | 27.16 | - | 1,572 |
| Jun 26, 2026 | 27.31 | 27.31 | 26.84 | 27.31 | 27.16 | - | 1,179 |
| Jun 25, 2026 | 27.99 | 27.99 | 26.62 | 27.31 | 27.16 | - | 5,111 |
| Jun 24, 2026 | 27.40 | 27.99 | 26.82 | 27.31 | 27.16 | 0.18% | 2,587 |