Muncy Columbia Financial Corp (OP:CCFN)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 52.65 | 52.66 | 52.65 | 52.65 | 488 | -0.01(-0.02%) |
| Oct 24, 2025 | 52.66 | 53.40 | 52.66 | 52.66 | 431 | +0.30(+0.57%) |
| Oct 23, 2025 | 52.35 | 52.36 | 52.35 | 52.36 | 481 | -0.02(-0.04%) |
| Oct 22, 2025 | 52.31 | 53.00 | 52.31 | 52.38 | 907 | +0.13(+0.25%) |
| Oct 21, 2025 | 52.20 | 52.92 | 52.17 | 52.25 | 3,817 | +0.08(+0.15%) |
| Oct 20, 2025 | 51.98 | 52.50 | 51.98 | 52.17 | 2,654 | +0.20(+0.38%) |
| Oct 17, 2025 | 48.77 | 51.99 | 48.77 | 51.97 | 4,588 | +0.98(+1.92%) |
| Oct 16, 2025 | 49.99 | 50.99 | 48.76 | 50.99 | 1,472 | +0.99(+1.98%) |
| Oct 14, 2025 | 50.00 | 33 | +0.00(+0.00%) | |||
| Oct 13, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 898 | +0.00(+0.00%) |
| Oct 10, 2025 | 50.00 | 50.30 | 50.00 | 50.00 | 450 | +0.01(+0.02%) |
| Oct 09, 2025 | 49.53 | 49.99 | 49.52 | 49.99 | 604 | -0.01(-0.02%) |
| Oct 08, 2025 | 48.52 | 50.25 | 48.52 | 50.00 | 12,950 | +0.25(+0.50%) |
| Oct 06, 2025 | 49.75 | 61 | +0.38(+0.77%) | |||
| Oct 03, 2025 | 48.71 | 49.40 | 48.70 | 49.37 | 2,498 | +0.05(+0.10%) |
| Oct 01, 2025 | 49.32 | 0 | -0.68(-1.36%) | |||
| Sep 26, 2025 | 50.00 | 0 | +0.00(+0.00%) | |||
| Sep 24, 2025 | 50.00 | 0 | +0.00(+0.00%) | |||
| Sep 22, 2025 | 50.00 | 50 | -0.50(-0.99%) | |||
| Sep 18, 2025 | 50.50 | 0 | +0.50(+1.00%) | |||
| Sep 17, 2025 | 50.00 | 50.00 | 49.50 | 50.00 | 304 | -0.23(-0.46%) |
| Sep 15, 2025 | 50.23 | 0 | -0.02(-0.04%) | |||
| Sep 11, 2025 | 50.25 | 3 | +0.71(+1.43%) | |||
| Sep 10, 2025 | 48.58 | 49.54 | 48.58 | 49.54 | 403 | +0.04(+0.08%) |
| Sep 09, 2025 | 49.07 | 49.55 | 49.07 | 49.50 | 1,101 | +0.00(+0.00%) |
| Sep 08, 2025 | 49.53 | 49.55 | 49.04 | 49.50 | 5,240 | -0.04(-0.08%) |
| Sep 05, 2025 | 49.20 | 51.00 | 48.53 | 49.54 | 6,939 | +0.54(+1.10%) |
| Sep 04, 2025 | 48.53 | 49.69 | 48.53 | 49.00 | 3,201 | +0.00(+0.00%) |
| Sep 03, 2025 | 48.08 | 49.69 | 48.08 | 49.00 | 3,680 | -0.50(-1.01%) |
| Sep 02, 2025 | 48.50 | 49.50 | 48.50 | 49.50 | 3,325 | -0.20(-0.40%) |
| Aug 28, 2025 | 49.70 | 0 | -0.12(-0.24%) | |||
| Aug 27, 2025 | 49.82 | 49.82 | 49.82 | 49.82 | 106 | +1.20(+2.47%) |
| Aug 26, 2025 | 49.25 | 49.30 | 48.62 | 48.62 | 793 | -0.63(-1.28%) |
| Aug 25, 2025 | 49.50 | 49.96 | 48.50 | 49.25 | 4,510 | -0.75(-1.50%) |
| Aug 22, 2025 | 49.15 | 50.38 | 48.00 | 50.00 | 19,729 | +0.00(+0.00%) |
| Aug 21, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 351 | +0.00(+0.00%) |
| Aug 20, 2025 | 48.15 | 50.00 | 48.15 | 50.00 | 638 | -0.50(-0.99%) |
| Aug 18, 2025 | 50.50 | 1 | -0.49(-0.96%) | |||
| Aug 15, 2025 | 50.99 | 51.00 | 50.99 | 50.99 | 600 | +3.06(+6.39%) |
| Aug 12, 2025 | 47.93 | 13 | -1.07(-2.19%) | |||
| Aug 08, 2025 | 49.00 | 0 | +0.00(+0.00%) | |||
| Aug 07, 2025 | 47.27 | 49.00 | 47.27 | 49.00 | 207 | +0.00(+0.00%) |
| Aug 06, 2025 | 47.21 | 49.00 | 47.21 | 49.00 | 500 | -1.00(-2.00%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.