Muncy Columbia Financial Corporation (CCFN)
OTCMKTS
· Delayed Price · Currency is USD
61.85
0.00 (0.00%)
Mar 6, 2026, 9:30 AM EST
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - | 313 |
| Mar 5, 2026 | 61.85 | 61.85 | 61.85 | 61.85 | 61.85 | - | 606 |
| Mar 4, 2026 | 61.86 | 61.86 | 61.85 | 61.85 | 61.85 | - | 299 |
| Mar 3, 2026 | 60.60 | 61.88 | 60.60 | 61.85 | 61.39 | -0.23% | 3,231 |
| Mar 2, 2026 | 61.00 | 61.99 | 61.00 | 61.99 | 61.53 | 1.54% | 363 |
| Feb 26, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 60.60 | 0.86% | 170 |
| Feb 25, 2026 | 61.05 | 61.05 | 60.53 | 60.53 | 60.08 | -0.85% | 336 |
| Feb 20, 2026 | 60.72 | 61.05 | 60.70 | 61.05 | 60.60 | - | 1,146 |
| Feb 19, 2026 | 61.00 | 61.70 | 61.00 | 61.05 | 60.60 | 0.81% | 796 |
| Feb 18, 2026 | 60.82 | 61.99 | 60.53 | 60.56 | 60.11 | 0.05% | 2,325 |
| Feb 17, 2026 | 60.55 | 61.01 | 60.50 | 60.53 | 60.08 | -0.44% | 8,455 |
| Feb 13, 2026 | 61.00 | 61.00 | 60.50 | 60.80 | 60.35 | -0.33% | 5,447 |
| Feb 12, 2026 | 60.51 | 61.00 | 60.26 | 61.00 | 60.55 | 0.67% | 2,432 |
| Feb 11, 2026 | 60.59 | 60.59 | 60.59 | 60.59 | 60.14 | 0.05% | 140 |
| Feb 10, 2026 | 61.09 | 61.99 | 59.58 | 60.56 | 60.11 | -1.17% | 12,328 |
| Feb 9, 2026 | 61.28 | 61.28 | 61.28 | 61.28 | 60.82 | -2.42% | 150 |
| Feb 6, 2026 | 61.41 | 62.80 | 61.01 | 62.80 | 62.33 | 2.97% | 800 |
| Feb 5, 2026 | 60.96 | 61.00 | 60.96 | 60.99 | 60.54 | 0.38% | 1,062 |
| Feb 4, 2026 | 59.35 | 60.76 | 59.35 | 60.76 | 60.31 | 2.38% | 1,537 |
| Feb 3, 2026 | 60.40 | 60.40 | 58.79 | 59.35 | 58.91 | - | 2,372 |
| Jan 30, 2026 | 58.75 | 59.35 | 58.75 | 59.35 | 58.91 | 1.02% | 522 |
| Jan 29, 2026 | 59.01 | 60.00 | 58.75 | 58.75 | 58.31 | -1.67% | 3,333 |
| Jan 28, 2026 | 58.67 | 60.00 | 58.67 | 59.75 | 59.31 | 1.88% | 4,604 |
| Jan 26, 2026 | 58.65 | 59.58 | 58.65 | 58.65 | 58.21 | -0.59% | 4,903 |
| Jan 21, 2026 | 56.17 | 59.00 | 56.17 | 59.00 | 58.56 | 6.25% | 1,656 |
| Jan 20, 2026 | 55.53 | 55.53 | 55.53 | 55.53 | 55.12 | 0.05% | 190 |
| Jan 16, 2026 | 55.40 | 55.80 | 55.26 | 55.50 | 55.09 | 0.18% | 5,779 |
| Jan 15, 2026 | 55.30 | 55.51 | 55.25 | 55.40 | 54.99 | - | 3,416 |
| Jan 14, 2026 | 55.15 | 55.67 | 55.01 | 55.40 | 54.99 | - | 4,818 |
| Jan 13, 2026 | 55.10 | 55.40 | 55.10 | 55.40 | 54.99 | 0.54% | 9,839 |
| Jan 12, 2026 | 55.05 | 55.54 | 55.05 | 55.10 | 54.69 | -0.74% | 6,560 |
| Jan 9, 2026 | 55.51 | 55.51 | 55.51 | 55.51 | 55.10 | 0.02% | 240 |
| Jan 8, 2026 | 55.50 | 55.98 | 55.50 | 55.50 | 55.09 | -0.72% | 1,687 |
| Jan 7, 2026 | 55.80 | 55.95 | 55.70 | 55.90 | 55.48 | 0.18% | 3,370 |
| Jan 6, 2026 | 55.80 | 56.68 | 55.80 | 55.80 | 55.38 | - | 1,198 |
| Jan 5, 2026 | 54.11 | 55.80 | 54.11 | 55.80 | 55.38 | -0.80% | 1,106 |
| Dec 31, 2025 | 55.80 | 56.25 | 55.80 | 56.25 | 55.83 | 0.47% | 1,000 |
| Dec 29, 2025 | 55.80 | 55.99 | 55.80 | 55.99 | 55.57 | 2.17% | 201 |
| Dec 24, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 54.39 | - | 100 |
| Dec 23, 2025 | 54.81 | 54.81 | 54.80 | 54.80 | 54.39 | - | 700 |
| Dec 22, 2025 | 54.74 | 54.80 | 54.50 | 54.80 | 54.39 | -0.31% | 2,196 |
| Dec 19, 2025 | 55.03 | 55.04 | 53.81 | 54.97 | 54.56 | -0.09% | 2,710 |
| Dec 18, 2025 | 56.28 | 56.28 | 55.02 | 55.02 | 54.61 | -3.17% | 2,900 |
| Dec 17, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 56.40 | 3.76% | 208 |
| Dec 12, 2025 | 54.76 | 54.77 | 54.02 | 54.76 | 54.35 | - | 836 |
| Dec 11, 2025 | 55.00 | 56.80 | 54.04 | 54.76 | 54.35 | 0.02% | 2,609 |
| Dec 10, 2025 | 54.50 | 54.75 | 54.00 | 54.75 | 54.34 | - | 3,399 |
| Dec 9, 2025 | 54.60 | 54.75 | 54.60 | 54.75 | 54.34 | - | 600 |
| Dec 8, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.34 | 1.39% | 100 |
| Dec 5, 2025 | 54.25 | 54.85 | 54.00 | 54.00 | 53.60 | -1.37% | 956 |
| Dec 4, 2025 | 54.50 | 54.99 | 54.50 | 54.75 | 54.34 | 1.33% | 1,834 |
| Dec 3, 2025 | 53.74 | 54.03 | 53.74 | 54.03 | 53.63 | 3.11% | 1,997 |
| Nov 28, 2025 | 52.54 | 53.00 | 52.09 | 52.40 | 52.01 | -0.29% | 1,998 |
| Nov 26, 2025 | 52.42 | 53.93 | 52.17 | 52.55 | 52.16 | -0.45% | 3,272 |
| Nov 25, 2025 | 52.74 | 52.79 | 52.11 | 52.79 | 52.40 | 0.57% | 800 |
| Nov 24, 2025 | 52.52 | 52.52 | 52.30 | 52.49 | 51.65 | -0.02% | 500 |
| Nov 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | - | 188 |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | -0.94% | 125 |
| Nov 17, 2025 | 53.41 | 54.01 | 53.00 | 53.00 | 52.15 | -1.85% | 807 |
| Nov 14, 2025 | 53.99 | 54.00 | 53.99 | 54.00 | 53.14 | 2.86% | 376 |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | - | 130 |
| Nov 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 51.66 | -0.28% | 148 |
| Nov 6, 2025 | 52.50 | 52.65 | 52.50 | 52.65 | 51.81 | 0.73% | 379 |
| Nov 5, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 51.44 | 0.21% | 100 |
| Oct 31, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 51.33 | -0.08% | 128 |
| Oct 30, 2025 | 52.25 | 52.25 | 52.19 | 52.20 | 51.37 | -0.15% | 2,900 |
| Oct 29, 2025 | 52.35 | 53.00 | 52.25 | 52.28 | 51.45 | -0.15% | 3,334 |
| Oct 28, 2025 | 52.38 | 52.38 | 52.36 | 52.36 | 51.53 | -0.55% | 1,274 |
| Oct 27, 2025 | 52.66 | 52.66 | 52.65 | 52.65 | 51.81 | -0.02% | 488 |
| Oct 24, 2025 | 53.40 | 53.40 | 52.66 | 52.66 | 51.82 | 0.57% | 431 |
| Oct 23, 2025 | 52.35 | 52.36 | 52.35 | 52.36 | 51.53 | -0.04% | 481 |
| Oct 22, 2025 | 52.31 | 53.00 | 52.31 | 52.38 | 51.54 | 0.25% | 907 |
| Oct 21, 2025 | 52.17 | 52.92 | 52.17 | 52.25 | 51.42 | 0.15% | 3,817 |
| Oct 20, 2025 | 51.98 | 52.50 | 51.98 | 52.17 | 51.34 | 0.38% | 2,654 |
| Oct 17, 2025 | 48.77 | 51.99 | 48.77 | 51.97 | 51.14 | 1.92% | 4,588 |
| Oct 16, 2025 | 49.99 | 50.99 | 48.76 | 50.99 | 50.18 | 1.98% | 1,472 |
| Oct 14, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.20 | - | 6,845 |
| Oct 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.20 | - | 898 |
| Oct 10, 2025 | 50.00 | 50.30 | 50.00 | 50.00 | 49.20 | 0.02% | 450 |
| Oct 9, 2025 | 49.53 | 49.99 | 49.52 | 49.99 | 49.19 | -0.02% | 604 |
| Oct 8, 2025 | 48.52 | 50.25 | 48.52 | 50.00 | 49.20 | 0.50% | 12,950 |
| Oct 6, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 48.96 | 0.77% | 100 |
| Oct 3, 2025 | 48.71 | 49.40 | 48.70 | 49.37 | 48.58 | 0.10% | 2,498 |
| Oct 1, 2025 | 49.36 | 49.37 | 49.32 | 49.32 | 48.53 | -1.36% | 968 |
| Sep 26, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 49.20 | - | 3,037 |
| Sep 24, 2025 | 50.23 | 50.23 | 50.00 | 50.00 | 49.20 | - | 2,554 |
| Sep 22, 2025 | 49.85 | 50.00 | 49.85 | 50.00 | 49.20 | -0.99% | 1,436 |
| Sep 18, 2025 | 49.40 | 50.50 | 49.40 | 50.50 | 49.69 | 1.00% | 3,830 |
| Sep 17, 2025 | 49.50 | 50.00 | 49.50 | 50.00 | 49.20 | -0.46% | 304 |
| Sep 15, 2025 | 48.58 | 50.25 | 48.58 | 50.23 | 49.43 | -0.04% | 431 |
| Sep 11, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 49.45 | 1.43% | 1,373 |
| Sep 10, 2025 | 49.54 | 49.54 | 48.58 | 49.54 | 48.75 | 0.08% | 403 |
| Sep 9, 2025 | 49.07 | 49.55 | 49.07 | 49.50 | 48.71 | - | 1,101 |
| Sep 8, 2025 | 49.53 | 49.55 | 49.04 | 49.50 | 48.71 | -0.08% | 5,240 |