Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
74.74
+0.24 (0.32%)
May 5, 2026, 10:00 AM EST
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 4, 2026 | 72.00 | 74.50 | 72.00 | 74.50 | 74.50 | -0.65% | 5,794 |
| May 1, 2026 | 72.75 | 74.99 | 72.75 | 74.99 | 74.99 | 3.14% | 433 |
| Apr 30, 2026 | 72.12 | 72.72 | 72.12 | 72.71 | 72.71 | - | 1,442 |
| Apr 29, 2026 | 74.89 | 74.89 | 71.91 | 72.71 | 72.71 | -0.40% | 6,968 |
| Apr 28, 2026 | 73.06 | 74.91 | 73.00 | 73.00 | 73.00 | -1.35% | 3,973 |
| Apr 27, 2026 | 74.92 | 74.92 | 74.00 | 74.00 | 74.00 | 0.09% | 691 |
| Apr 24, 2026 | 72.00 | 73.93 | 71.12 | 73.93 | 73.93 | 1.34% | 929 |
| Apr 23, 2026 | 74.25 | 74.25 | 69.51 | 72.95 | 72.95 | 6.50% | 8,339 |
| Apr 22, 2026 | 74.80 | 74.80 | 68.50 | 68.50 | 68.50 | 0.32% | 651 |
| Apr 21, 2026 | 68.00 | 69.00 | 68.00 | 68.28 | 68.28 | 0.41% | 2,367 |
| Apr 20, 2026 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 429 |
| Apr 17, 2026 | 67.89 | 68.00 | 66.81 | 68.00 | 68.00 | 1.64% | 678 |
| Apr 16, 2026 | 67.00 | 67.00 | 66.76 | 66.90 | 66.90 | 0.22% | 634 |
| Apr 15, 2026 | 67.09 | 67.10 | 66.25 | 66.75 | 66.75 | 0.79% | 3,211 |
| Apr 14, 2026 | 64.99 | 66.23 | 64.99 | 66.23 | 66.23 | - | 1,798 |
| Apr 10, 2026 | 64.80 | 66.33 | 64.00 | 66.23 | 66.23 | 0.58% | 1,451 |
| Apr 8, 2026 | 65.85 | 65.85 | 65.85 | 65.85 | 65.85 | 0.08% | 276 |
| Apr 7, 2026 | 64.26 | 65.80 | 64.25 | 65.80 | 64.80 | -0.15% | 454 |
| Apr 6, 2026 | 64.10 | 65.90 | 63.11 | 65.90 | 64.90 | - | 1,196 |
| Apr 1, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 64.90 | -0.15% | 200 |
| Mar 31, 2026 | 66.25 | 66.25 | 64.01 | 66.00 | 65.00 | 0.15% | 403 |
| Mar 30, 2026 | 65.90 | 65.90 | 65.90 | 65.90 | 64.90 | -0.14% | 100 |
| Mar 27, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 64.99 | 2.60% | 150 |
| Mar 26, 2026 | 65.99 | 66.00 | 63.11 | 64.32 | 63.34 | -2.53% | 872 |
| Mar 25, 2026 | 65.99 | 65.99 | 65.99 | 65.99 | 64.99 | 1.52% | 264 |
| Mar 19, 2026 | 64.00 | 65.00 | 64.00 | 65.00 | 64.01 | 5.50% | 4,828 |
| Mar 17, 2026 | 61.50 | 62.00 | 61.50 | 61.61 | 60.67 | 1.00% | 1,100 |
| Mar 13, 2026 | 61.01 | 61.01 | 60.60 | 61.00 | 60.07 | -1.61% | 1,682 |
| Mar 12, 2026 | 61.00 | 62.00 | 60.87 | 62.00 | 61.06 | 0.24% | 2,166 |
| Mar 6, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 60.91 | - | 313 |
| Mar 5, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 60.91 | - | 606 |
| Mar 4, 2026 | 61.86 | 61.86 | 61.85 | 61.85 | 60.91 | - | 299 |
| Mar 3, 2026 | 60.60 | 61.88 | 60.60 | 61.85 | 60.46 | -0.23% | 3,231 |
| Mar 2, 2026 | 61.00 | 61.99 | 61.00 | 61.99 | 60.59 | 1.54% | 363 |
| Feb 26, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 59.68 | 0.86% | 170 |
| Feb 25, 2026 | 61.05 | 61.05 | 60.53 | 60.53 | 59.17 | -0.85% | 336 |
| Feb 20, 2026 | 60.72 | 61.05 | 60.70 | 61.05 | 59.68 | - | 1,146 |
| Feb 19, 2026 | 61.00 | 61.70 | 61.00 | 61.05 | 59.68 | 0.81% | 796 |
| Feb 18, 2026 | 60.82 | 61.99 | 60.53 | 60.56 | 59.20 | 0.05% | 2,325 |
| Feb 17, 2026 | 60.55 | 61.01 | 60.50 | 60.53 | 59.17 | -0.44% | 8,455 |
| Feb 13, 2026 | 61.00 | 61.00 | 60.50 | 60.80 | 59.43 | -0.33% | 5,447 |
| Feb 12, 2026 | 60.51 | 61.00 | 60.26 | 61.00 | 59.63 | 0.67% | 2,432 |
| Feb 11, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 59.23 | 0.05% | 140 |
| Feb 10, 2026 | 61.09 | 61.99 | 59.58 | 60.56 | 59.20 | -1.17% | 12,328 |
| Feb 9, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 59.90 | -2.42% | 150 |
| Feb 6, 2026 | 61.41 | 62.80 | 61.01 | 62.80 | 61.39 | 2.97% | 800 |
| Feb 5, 2026 | 60.96 | 61.00 | 60.96 | 60.99 | 59.62 | 0.38% | 1,062 |
| Feb 4, 2026 | 59.35 | 60.76 | 59.35 | 60.76 | 59.39 | 2.38% | 1,537 |
| Feb 3, 2026 | 60.40 | 60.40 | 58.79 | 59.35 | 58.01 | - | 2,372 |
| Jan 30, 2026 | 58.75 | 59.35 | 58.75 | 59.35 | 58.01 | 1.02% | 522 |