Muncy Columbia Financial Corporation (CCFN)
OTCMKTS
· Delayed Price · Currency is USD
73.12
-1.80 (-2.40%)
Apr 28, 2026, 3:55 PM EST
Muncy Columbia Financial Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Dec 31, 2025 | 55.80 | 56.25 | 55.80 | 56.25 | 54.98 | 0.47% | 1,000 |
| Dec 29, 2025 | 55.80 | 55.99 | 55.80 | 55.99 | 54.73 | 2.17% | 201 |
| Dec 24, 2025 | 54.80 | 54.80 | 54.80 | 54.80 | 53.57 | - | 100 |
| Dec 23, 2025 | 54.81 | 54.81 | 54.80 | 54.80 | 53.57 | - | 700 |
| Dec 22, 2025 | 54.74 | 54.80 | 54.50 | 54.80 | 53.57 | -0.31% | 2,196 |
| Dec 19, 2025 | 55.03 | 55.04 | 53.81 | 54.97 | 53.73 | -0.09% | 2,710 |
| Dec 18, 2025 | 56.28 | 56.28 | 55.02 | 55.02 | 53.78 | -3.17% | 2,900 |
| Dec 17, 2025 | 56.82 | 56.82 | 56.82 | 56.82 | 55.54 | 3.76% | 208 |
| Dec 12, 2025 | 54.76 | 54.77 | 54.02 | 54.76 | 53.53 | - | 836 |
| Dec 11, 2025 | 55.00 | 56.80 | 54.04 | 54.76 | 53.53 | 0.02% | 2,609 |
| Dec 10, 2025 | 54.50 | 54.75 | 54.00 | 54.75 | 53.52 | - | 3,399 |
| Dec 9, 2025 | 54.60 | 54.75 | 54.60 | 54.75 | 53.52 | - | 600 |
| Dec 8, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 53.52 | 1.39% | 100 |
| Dec 5, 2025 | 54.25 | 54.85 | 54.00 | 54.00 | 52.78 | -1.37% | 956 |
| Dec 4, 2025 | 54.50 | 54.99 | 54.50 | 54.75 | 53.52 | 1.33% | 1,834 |
| Dec 3, 2025 | 53.74 | 54.03 | 53.74 | 54.03 | 52.81 | 3.11% | 1,997 |
| Nov 28, 2025 | 52.54 | 53.00 | 52.09 | 52.40 | 51.22 | -0.29% | 1,998 |
| Nov 26, 2025 | 52.42 | 53.93 | 52.17 | 52.55 | 51.37 | -0.45% | 3,272 |
| Nov 25, 2025 | 52.74 | 52.79 | 52.11 | 52.79 | 51.60 | 0.57% | 800 |
| Nov 24, 2025 | 52.52 | 52.52 | 52.30 | 52.49 | 50.87 | -0.02% | 500 |
| Nov 19, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.88 | - | 188 |
| Nov 18, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.88 | -0.94% | 125 |
| Nov 17, 2025 | 53.41 | 54.01 | 53.00 | 53.00 | 51.36 | -1.85% | 807 |
| Nov 14, 2025 | 53.99 | 54.00 | 53.99 | 54.00 | 52.33 | 2.86% | 376 |
| Nov 12, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.88 | - | 130 |
| Nov 7, 2025 | 52.50 | 52.50 | 52.50 | 52.50 | 50.88 | -0.28% | 148 |
| Nov 6, 2025 | 52.50 | 52.65 | 52.50 | 52.65 | 51.02 | 0.73% | 379 |
| Nov 5, 2025 | 52.27 | 52.27 | 52.27 | 52.27 | 50.65 | 0.21% | 100 |
| Oct 31, 2025 | 52.16 | 52.16 | 52.16 | 52.16 | 50.55 | -0.08% | 128 |
| Oct 30, 2025 | 52.25 | 52.25 | 52.19 | 52.20 | 50.59 | -0.15% | 2,900 |
| Oct 29, 2025 | 52.35 | 53.00 | 52.25 | 52.28 | 50.66 | -0.15% | 3,334 |
| Oct 28, 2025 | 52.38 | 52.38 | 52.36 | 52.36 | 50.74 | -0.55% | 1,274 |