Muncy Columbia Financial Corporation (CCFN)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 02:01PM EDT. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 505 |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | 31.00 | 31.25 | 30.95 | 31.25 | 31.25 | 1,800 |
| 01 May 2024 | 30.73 | 30.95 | 30.73 | 30.95 | 30.95 | 500 |
| 30 Apr 2024 | 30.05 | 30.99 | 29.05 | 30.89 | 30.89 | 1,900 |
| 29 Apr 2024 | 32.00 | 32.00 | 30.01 | 30.01 | 30.01 | 300 |
| 26 Apr 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 600 |
| 25 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
| 24 Apr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 200 |
| 23 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 Apr 2024 | 30.25 | 31.00 | 30.25 | 31.00 | 31.00 | 800 |
| 19 Apr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
| 18 Apr 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 200 |
| 17 Apr 2024 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | 500 |
| 16 Apr 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 400 |
| 15 Apr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 100 |
| 12 Apr 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 300 |
| 11 Apr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
| 10 Apr 2024 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | 500 |
| 09 Apr 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 800 |
| 08 Apr 2024 | 33.00 | 33.00 | 29.25 | 30.50 | 30.50 | 6,000 |
| 05 Apr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 04 Apr 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,600 |
| 03 Apr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 200 |
| 02 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 Apr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 28 Mar 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 500 |
| 27 Mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 26 Mar 2024 | 30.74 | 30.74 | 30.48 | 30.48 | 30.48 | 700 |
| 25 Mar 2024 | 30.46 | 30.75 | 30.46 | 30.75 | 30.75 | 400 |
| 22 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 21 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 20 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 19 Mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 300 |
| 18 Mar 2024 | 32.75 | 32.75 | 30.42 | 30.42 | 30.42 | 400 |
| 15 Mar 2024 | 30.27 | 32.00 | 30.27 | 32.00 | 32.00 | 2,500 |
| 14 Mar 2024 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | 2,800 |
| 13 Mar 2024 | 30.75 | 31.97 | 30.75 | 31.97 | 31.97 | 3,900 |
| 12 Mar 2024 | 31.97 | 31.97 | 30.75 | 30.75 | 30.75 | 1,200 |
| 11 Mar 2024 | 32.25 | 33.00 | 30.05 | 31.00 | 31.00 | 7,700 |
| 08 Mar 2024 | 32.05 | 32.50 | 32.05 | 32.50 | 32.50 | 500 |
| 07 Mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 200 |
| 06 Mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
| 05 Mar 2024 | 30.36 | 32.65 | 30.35 | 32.50 | 32.50 | 14,300 |
| 04 Mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 01 Mar 2024 | 28.76 | 29.00 | 28.60 | 29.00 | 29.00 | 1,800 |
| 29 Feb 2024 | 30.00 | 30.00 | 28.56 | 28.98 | 28.98 | 6,400 |
| 28 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 Feb 2024 | 30.21 | 30.21 | 30.00 | 30.00 | 30.00 | 2,500 |
| 26 Feb 2024 | 31.50 | 31.50 | 28.50 | 29.95 | 29.95 | 4,300 |
| 26 Feb 2024 | 0.44 Dividend | |||||
| 23 Feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 100 |
| 22 Feb 2024 | 32.75 | 32.75 | 32.00 | 32.00 | 31.56 | 2,700 |
| 21 Feb 2024 | 33.00 | 33.25 | 32.75 | 33.25 | 32.79 | 1,600 |
| 20 Feb 2024 | 33.25 | 33.25 | 33.00 | 33.00 | 32.55 | 600 |
| 16 Feb 2024 | 33.10 | 33.11 | 33.00 | 33.00 | 32.55 | 2,800 |
| 15 Feb 2024 | 33.05 | 33.06 | 33.05 | 33.06 | 32.61 | 1,000 |
| 14 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 100 |
| 13 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 600 |
| 12 Feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 400 |
| 09 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 08 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 07 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 06 Feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 05 Feb 2024 | 34.10 | 34.14 | 34.10 | 34.10 | 33.63 | 1,200 |
| 02 Feb 2024 | 34.66 | 34.66 | 34.00 | 34.20 | 33.73 | 1,000 |
| 01 Feb 2024 | 34.76 | 34.76 | 34.75 | 34.75 | 34.27 | 1,500 |
| 31 Jan 2024 | 34.77 | 34.81 | 34.76 | 34.81 | 34.33 | 400 |
| 30 Jan 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.42 | - |
| 29 Jan 2024 | 34.75 | 34.90 | 34.75 | 34.90 | 34.42 | 2,100 |
| 26 Jan 2024 | 34.82 | 34.82 | 34.75 | 34.75 | 34.27 | 2,200 |
| 25 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.32 | - |
| 24 Jan 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.32 | 600 |
| 23 Jan 2024 | 35.74 | 35.75 | 35.71 | 35.71 | 35.22 | 400 |
| 22 Jan 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.01 | 100 |
| 19 Jan 2024 | 35.73 | 35.73 | 34.78 | 35.33 | 34.84 | 400 |
| 18 Jan 2024 | 35.74 | 35.74 | 34.75 | 35.74 | 35.25 | 1,000 |
| 17 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | - |
| 16 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | - |
| 12 Jan 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | 300 |
| 11 Jan 2024 | 35.75 | 35.75 | 34.95 | 35.00 | 34.52 | 1,600 |
| 10 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | - |
| 09 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | - |
| 08 Jan 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | 200 |
| 05 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
| 04 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
| 03 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
| 02 Jan 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | 400 |
| 29 Dec 2023 | 36.00 | 36.00 | 35.04 | 35.50 | 35.01 | 2,600 |
| 28 Dec 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 34.53 | - |
| 27 Dec 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 34.53 | 200 |
| 26 Dec 2023 | 36.33 | 37.20 | 36.33 | 37.20 | 36.69 | 1,900 |
| 22 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.12 | - |
| 21 Dec 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.12 | 100 |
| 20 Dec 2023 | 34.01 | 36.67 | 34.01 | 34.60 | 34.12 | 4,800 |
| 19 Dec 2023 | 34.74 | 36.00 | 34.74 | 36.00 | 35.51 | 3,500 |
| 18 Dec 2023 | 35.51 | 35.51 | 33.50 | 34.00 | 33.53 | 40,900 |
| 15 Dec 2023 | 35.50 | 35.50 | 35.50 | 35.50 | 35.01 | 200 |
| 14 Dec 2023 | 34.75 | 34.75 | 34.25 | 34.25 | 33.78 | 1,200 |
| 13 Dec 2023 | 34.74 | 34.75 | 34.74 | 34.75 | 34.27 | 1,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.