Muncy Columbia Financial Corporation (CCFN)
OTCMKTS · Delayed Price · Currency is USD
66.23
0.00 (0.00%)
Apr 14, 2026, 2:08 PM EST
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 29, 2026 | 59.01 | 60.00 | 58.75 | 58.75 | 57.43 | -1.67% | 3,333 |
| Jan 28, 2026 | 58.67 | 60.00 | 58.67 | 59.75 | 58.40 | 1.88% | 4,604 |
| Jan 26, 2026 | 58.65 | 59.58 | 58.65 | 58.65 | 57.33 | -0.59% | 4,903 |
| Jan 21, 2026 | 56.17 | 59.00 | 56.17 | 59.00 | 57.67 | 6.25% | 1,656 |
| Jan 20, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 54.28 | 0.05% | 190 |
| Jan 16, 2026 | 55.40 | 55.80 | 55.26 | 55.50 | 54.25 | 0.18% | 5,779 |
| Jan 15, 2026 | 55.30 | 55.51 | 55.25 | 55.40 | 54.15 | - | 3,416 |
| Jan 14, 2026 | 55.15 | 55.67 | 55.01 | 55.40 | 54.15 | - | 4,818 |
| Jan 13, 2026 | 55.10 | 55.40 | 55.10 | 55.40 | 54.15 | 0.54% | 9,839 |
| Jan 12, 2026 | 55.05 | 55.54 | 55.05 | 55.10 | 53.86 | -0.74% | 6,560 |
| Jan 9, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 54.26 | 0.02% | 240 |
| Jan 8, 2026 | 55.50 | 55.98 | 55.50 | 55.50 | 54.25 | -0.72% | 1,687 |
| Jan 7, 2026 | 55.80 | 55.95 | 55.70 | 55.90 | 54.64 | 0.18% | 3,370 |
| Jan 6, 2026 | 55.80 | 56.68 | 55.80 | 55.80 | 54.54 | - | 1,198 |
| Jan 5, 2026 | 54.11 | 55.80 | 54.11 | 55.80 | 54.54 | -0.80% | 1,106 |