OTC Markets OTCQX - Delayed Quote
USD
Muncy Columbia Financial Corporation (CCFN)
29.25
-0.24
(-0.81%)
At close: 3:57:39 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
29.12
29.25
29.09
29.25
29.25
29,200
Oct 30, 2026
29.35
29.50
29.25
29.49
29.49
8,800
Oct 29, 2026
29.64
30.00
29.35
29.49
29.49
67,100
Oct 28, 2026
30.00
30.00
29.64
29.99
29.99
1,700
Oct 27, 2026
30.22
30.22
30.22
30.22
30.22
-
Oct 26, 2026
29.75
30.22
29.75
30.22
30.22
300
Oct 23, 2026
29.70
30.23
29.62
30.23
30.23
1,200
Oct 22, 2026
30.10
30.23
30.10
30.23
30.23
1,300
Oct 21, 2026
30.48
30.48
30.48
30.48
30.48
200
Oct 20, 2026
29.38
29.99
29.36
29.99
29.99
2,300
Oct 19, 2026
30.48
30.48
30.48
30.48
30.48
-
Oct 16, 2026
30.48
30.48
30.48
30.48
30.48
-
Oct 15, 2026
29.77
30.58
29.10
30.48
30.48
17,600
Oct 14, 2026
30.56
30.56
30.56
30.56
30.56
-
Oct 13, 2026
30.56
30.56
30.56
30.56
30.56
-
Oct 12, 2026
29.76
30.56
29.76
30.56
30.56
700
Oct 9, 2026
30.59
30.59
30.59
30.59
30.59
-
Oct 8, 2026
30.03
30.59
30.03
30.59
30.59
500
Oct 7, 2026
30.00
30.59
30.00
30.59
30.59
2,000
Oct 6, 2026
30.10
30.49
30.00
30.49
30.49
1,700
Oct 5, 2026
30.25
30.60
30.00
30.60
30.60
3,100
Oct 2, 2026
30.37
30.37
30.37
30.37
30.37
1,100
Oct 1, 2026
30.25
30.25
30.25
30.25
30.25
-
Sep 30, 2026
30.25
30.25
30.25
30.25
30.25
100
Sep 29, 2026
29.53
30.25
29.53
30.25
30.25
2,700
Sep 28, 2026
30.50
30.50
30.50
30.50
30.50
600
Sep 25, 2026
30.50
30.50
30.50
30.50
30.50
-
Sep 24, 2026
30.50
30.50
30.50
30.50
30.50
-
Sep 23, 2026
30.50
30.50
30.50
30.50
30.50
-
Sep 22, 2026
29.83
30.50
29.83
30.50
30.50
1,800
Sep 21, 2026
29.25
29.83
29.10
29.83
29.83
800
Sep 18, 2026
29.84
29.84
29.84
29.84
29.84
-
Sep 17, 2026
30.24
30.24
29.80
29.84
29.84
2,100
Sep 16, 2026
30.00
30.00
30.00
30.00
30.00
-
Sep 15, 2026
29.02
30.00
29.02
30.00
30.00
400
Sep 14, 2026
28.95
29.30
28.50
29.30
29.30
4,800
Sep 11, 2026
29.30
29.30
29.30
29.30
29.30
100
Sep 10, 2026
28.91
29.99
28.56
29.29
29.29
4,200
Sep 9, 2026
28.80
28.80
28.68
28.80
28.80
500
Sep 8, 2026
28.80
28.80
28.00
28.78
28.78
1,400
Sep 4, 2026
27.92
28.81
27.92
28.80
28.80
6,400
Sep 3, 2026
28.50
28.50
28.50
28.50
28.50
-
Sep 2, 2026
27.92
28.50
27.92
28.50
28.50
300
Sep 1, 2026
28.01
28.52
28.00
28.50
28.50
1,700
Aug 31, 2026
28.22
28.57
28.22
28.50
28.50
7,300
Aug 28, 2026
28.00
28.33
28.00
28.25
28.25
5,200
Aug 27, 2026
28.40
28.40
28.40
28.40
28.40
-
Aug 26, 2026
28.40
28.40
28.40
28.40
28.40
-
Aug 25, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 25, 2026
28.40
28.40
28.40
28.40
28.40
-
Aug 24, 2026
28.40
28.40
28.00
28.40
28.24
5,000
Aug 21, 2026
28.31
28.39
28.10
28.38
28.23
1,500
Aug 20, 2026
28.64
28.64
28.64
28.64
28.48
-
Aug 19, 2026
28.65
28.65
28.64
28.64
28.48
200
Aug 18, 2026
27.90
28.77
27.90
28.25
28.10
2,600
Aug 17, 2026
28.27
28.64
28.00
28.64
28.48
9,700
Aug 14, 2026
28.65
28.65
28.65
28.65
28.49
200
Aug 13, 2026
28.65
28.65
28.65
28.65
28.49
-
Aug 12, 2026
28.75
28.75
28.26
28.65
28.49
2,600
Aug 11, 2026
28.79
28.79
28.79
28.79
28.63
-
Aug 10, 2026
28.79
28.79
28.79
28.79
28.63
-
Aug 7, 2026
28.79
28.79
28.79
28.79
28.63
400
Aug 6, 2026
28.36
28.93
28.25
28.80
28.64
4,400
Aug 5, 2026
28.37
28.91
28.36
28.91
28.75
1,000
Aug 4, 2026
28.92
28.92
28.92
28.92
28.76
-
Aug 3, 2026
28.95
28.95
28.35
28.92
28.76
1,400
Jul 31, 2026
28.95
28.95
28.95
28.95
28.79
-
Jul 30, 2026
28.52
28.95
28.52
28.95
28.79
3,200
Jul 29, 2026
28.16
28.98
28.16
28.93
28.77
4,500
Jul 28, 2026
28.74
29.00
28.74
28.99
28.83
900
Jul 27, 2026
28.95
28.95
28.74
28.74
28.58
1,300
Jul 24, 2026
28.96
28.96
28.95
28.95
28.79
500
Jul 23, 2026
28.95
28.95
28.75
28.95
28.79
700
Jul 22, 2026
28.74
28.74
28.52
28.52
28.36
300
Jul 21, 2026
28.50
29.00
28.17
28.74
28.58
6,500
Jul 20, 2026
28.26
28.80
28.25
28.80
28.64
9,100
Jul 17, 2026
28.46
28.80
28.05
28.75
28.59
2,300
Jul 16, 2026
28.76
28.80
28.75
28.80
28.64
400
Jul 15, 2026
28.80
28.80
28.46
28.80
28.64
3,200
Jul 14, 2026
28.62
29.21
28.62
28.99
28.83
1,200
Jul 13, 2026
29.00
29.49
28.08
28.99
28.83
6,400
Jul 10, 2026
28.99
28.99
28.99
28.99
28.83
200
Jul 9, 2026
29.00
29.00
28.09
29.00
28.84
6,300
Jul 8, 2026
29.00
29.00
29.00
29.00
28.84
1,000
Jul 7, 2026
27.55
29.99
27.55
29.40
29.24
3,200
Jul 6, 2026
27.05
27.59
26.52
27.55
27.40
2,900
Jul 2, 2026
27.31
27.60
26.52
27.59
27.44
2,500
Jul 1, 2026
27.60
27.60
27.60
27.60
27.45
-
Jun 30, 2026
27.02
27.60
27.02
27.60
27.45
600
Jun 29, 2026
27.31
27.75
26.75
27.31
27.16
1,600
Jun 26, 2026
27.31
27.31
26.84
27.31
27.16
1,200
Jun 25, 2026
27.99
27.99
26.62
27.31
27.16
5,100
Jun 24, 2026
27.40
27.99
26.82
27.31
27.16
2,600
Jun 23, 2026
27.38
28.69
26.70
27.26
27.11
6,200
Jun 22, 2026
27.35
27.40
26.50
27.40
27.25
7,000
Jun 18, 2026
27.40
27.40
27.40
27.40
27.25
-
Jun 17, 2026
27.15
27.46
27.02
27.40
27.25
8,400
Jun 16, 2026
27.70
27.70
27.15
27.49
27.34
10,500
Jun 15, 2026
27.52
28.00
27.25
27.70
27.55
8,500
Jun 12, 2026
28.14
28.14
27.71
27.71
27.56
2,100
Jun 11, 2026
28.28
29.12
27.50
27.52
27.37
4,300
Jun 10, 2026
27.57
27.57
27.01
27.01
26.86
2,400
Jun 9, 2026
26.50
27.55
26.40
27.01
26.86
4,000
Jun 8, 2026
26.99
27.55
26.38
26.94
26.79
17,100
Jun 5, 2026
26.05
26.99
26.05
26.98
26.83
8,600
Jun 4, 2026
26.99
26.99
26.99
26.99
26.84
-
Jun 3, 2026
26.50
27.00
24.10
26.99
26.84
6,900
Jun 2, 2026
26.50
27.00
26.50
27.00
26.85
600
Jun 1, 2026
27.19
27.19
27.19
27.19
27.04
-
May 29, 2026
26.75
27.19
26.50
27.19
27.04
1,300
May 28, 2026
27.20
27.33
27.20
27.33
27.18
3,900
May 27, 2026
27.00
27.08
26.97
27.08
26.93
600
May 26, 2026
0.155
Dividend
Dividends on any given ex-date include regular and any special dividends
May 26, 2026
27.00
27.00
26.65
27.00
26.85
4,600
May 22, 2026
26.75
27.08
26.50
27.08
26.78
3,100
May 21, 2026
26.03
26.80
26.03
26.80
26.50
4,900
May 20, 2026
26.94
26.94
26.94
26.94
26.64
1,900
May 19, 2026
26.00
27.00
25.30
26.94
26.64
3,700
May 18, 2026
25.95
26.00
25.00
26.00
25.71
1,500
May 15, 2026
3:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 15, 2026
27.00
27.00
25.00
26.00
25.71
1,600
May 14, 2026
24.39
24.83
24.39
24.83
24.56
1,200
May 13, 2026
24.83
24.83
24.73
24.73
24.46
900
May 12, 2026
24.83
24.83
24.73
24.73
24.45
600
May 11, 2026
24.79
24.83
24.43
24.75
24.47
2,700
May 8, 2026
24.80
24.80
24.80
24.80
24.52
600
May 7, 2026
24.83
24.83
24.74
24.80
24.52
3,000
May 6, 2026
24.91
24.91
24.50
24.67
24.39
1,800
May 5, 2026
24.72
24.91
24.33
24.67
24.39
1,800
May 4, 2026
24.00
24.83
24.00
24.83
24.56
17,400
May 1, 2026
24.25
25.00
24.25
25.00
24.72
1,200
Apr 30, 2026
24.04
24.24
24.04
24.24
23.97
4,200
Apr 29, 2026
24.96
24.96
23.97
24.24
23.97
21,000
Apr 28, 2026
24.35
24.97
24.33
24.33
24.06
12,000
Apr 27, 2026
24.97
24.97
24.67
24.67
24.39
2,100
Apr 24, 2026
24.00
24.64
23.71
24.64
24.37
2,700
Apr 23, 2026
24.75
24.75
23.17
24.32
24.05
24,900
Apr 22, 2026
24.93
24.93
22.83
22.83
22.58
2,100
Apr 21, 2026
22.67
23.00
22.67
22.76
22.51
7,200
Apr 20, 2026
22.67
22.67
22.67
22.67
22.41
1,200
Apr 17, 2026
22.63
22.67
22.27
22.67
22.41
2,100
Apr 16, 2026
22.33
22.33
22.25
22.30
22.05
1,800
Apr 15, 2026
22.36
22.37
22.08
22.25
22.00
9,600
Apr 14, 2026
21.66
22.08
21.66
22.08
21.83
5,400
Apr 13, 2026
22.08
22.08
22.08
22.08
21.83
-
Apr 10, 2026
21.60
22.11
21.33
22.08
21.83
4,500
Apr 9, 2026
21.95
21.95
21.95
21.95
21.71
-
Apr 8, 2026
0.333333
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 8, 2026
21.95
21.95
21.95
21.95
21.71
900
Apr 7, 2026
21.42
21.93
21.42
21.93
21.36
1,500
Apr 6, 2026
21.37
21.97
21.04
21.97
21.39
3,600
Apr 2, 2026
21.97
21.97
21.97
21.97
21.39
-
Apr 1, 2026
21.97
21.97
21.97
21.97
21.39
600
Mar 31, 2026
22.08
22.08
21.34
22.00
21.42
1,200
Mar 30, 2026
21.97
21.97
21.97
21.97
21.39
300
Mar 27, 2026
22.00
22.00
22.00
22.00
21.42
600
Mar 26, 2026
22.00
22.00
21.04
21.44
20.88
2,700
Mar 25, 2026
22.00
22.00
22.00
22.00
21.42
900
Mar 24, 2026
21.67
21.67
21.67
21.67
21.10
-
Mar 23, 2026
21.67
21.67
21.67
21.67
21.10
-
Mar 20, 2026
21.67
21.67
21.67
21.67
21.10
-
Mar 19, 2026
21.33
21.67
21.33
21.67
21.10
14,400
Mar 18, 2026
20.54
20.54
20.54
20.54
20.00
-
Mar 17, 2026
20.50
20.67
20.50
20.54
20.00
3,300
Mar 16, 2026
20.33
20.33
20.33
20.33
19.80
-
Mar 13, 2026
20.34
20.34
20.20
20.33
19.80
5,100
Mar 12, 2026
20.33
20.67
20.29
20.67
20.13
6,600
Mar 11, 2026
20.62
20.62
20.62
20.62
20.08
-
Mar 10, 2026
20.62
20.62
20.62
20.62
20.08
-
Mar 9, 2026
20.62
20.62
20.62
20.62
20.08
-
Mar 6, 2026
20.62
20.62
20.62
20.62
20.08
900
Mar 5, 2026
20.62
20.62
20.62
20.62
20.08
1,800
Mar 4, 2026
0.153333
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 4, 2026
20.62
20.62
20.62
20.62
20.08
900
Mar 3, 2026
20.20
20.63
20.20
20.62
19.93
9,600
Mar 2, 2026
20.33
20.66
20.33
20.66
19.97
1,200
Feb 27, 2026
20.35
20.35
20.35
20.35
19.67
-
Feb 26, 2026
20.35
20.35
20.35
20.35
19.67
600
Feb 25, 2026
20.35
20.35
20.18
20.18
19.50
900
Feb 24, 2026
20.35
20.35
20.35
20.35
19.67
-
Feb 23, 2026
20.35
20.35
20.35
20.35
19.67
-
Feb 20, 2026
20.24
20.35
20.23
20.35
19.67
3,300
Feb 19, 2026
20.33
20.57
20.33
20.35
19.67
2,400
Feb 18, 2026
20.27
20.66
20.18
20.19
19.51
6,900
Feb 17, 2026
20.18
20.34
20.17
20.18
19.50
25,500
Feb 13, 2026
20.33
20.33
20.17
20.27
19.59
16,200
Feb 12, 2026
20.17
20.33
20.09
20.33
19.65
7,200
Feb 11, 2026
20.20
20.20
20.20
20.20
19.52
300
Feb 10, 2026
20.36
20.66
19.86
20.19
19.51
36,900
Feb 9, 2026
20.43
20.43
20.43
20.43
19.74
600
Feb 6, 2026
20.47
20.93
20.34
20.93
20.23
2,400
Feb 5, 2026
20.32
20.33
20.32
20.33
19.65
3,300
Feb 4, 2026
19.78
20.25
19.78
20.25
19.58
4,500
Feb 3, 2026
20.13
20.13
19.60
19.78
19.12
7,200
Feb 2, 2026
19.78
19.78
19.78
19.78
19.12
-
Jan 30, 2026
19.58
19.78
19.58
19.78
19.12
1,500
Jan 29, 2026
19.67
20.00
19.58
19.58
18.93
9,900
Jan 28, 2026
19.56
20.00
19.56
19.92
19.25
13,800
Jan 27, 2026
19.55
19.55
19.55
19.55
18.90
-
Jan 26, 2026
19.55
19.86
19.55
19.55
18.90
14,700
Jan 23, 2026
19.67
19.67
19.67
19.67
19.01
-
Jan 22, 2026
19.67
19.67
19.67
19.67
19.01
-
Jan 21, 2026
18.72
19.67
18.72
19.67
19.01
5,100
Jan 20, 2026
18.51
18.51
18.51
18.51
17.89
600
Jan 16, 2026
18.47
18.60
18.42
18.50
17.88
17,400
Jan 15, 2026
18.43
18.50
18.42
18.47
17.85
10,200
Jan 14, 2026
18.38
18.56
18.34
18.47
17.85
14,400
Jan 13, 2026
18.37
18.47
18.37
18.47
17.85
29,400
Jan 12, 2026
18.35
18.51
18.35
18.37
17.75
19,800
Jan 9, 2026
18.50
18.50
18.50
18.50
17.88
600
Jan 8, 2026
18.50
18.66
18.50
18.50
17.88
5,100
Jan 7, 2026
18.60
18.65
18.57
18.63
18.01
10,200
Jan 6, 2026
18.60
18.89
18.60
18.60
17.98
3,600
Jan 5, 2026
18.04
18.60
18.04
18.60
17.98
3,300
Jan 2, 2026
18.75
18.75
18.75
18.75
18.12
-
Dec 31, 2025
18.60
18.75
18.60
18.75
18.12
3,000
Dec 30, 2025
18.66
18.66
18.66
18.66
18.04
-
Dec 29, 2025
18.60
18.66
18.60
18.66
18.04
600
Dec 26, 2025
18.27
18.27
18.27
18.27
17.66
-
Dec 24, 2025
18.27
18.27
18.27
18.27
17.66
300
Dec 23, 2025
18.27
18.27
18.27
18.27
17.66
2,100
Dec 22, 2025
18.25
18.27
18.17
18.27
17.66
6,600
Dec 19, 2025
18.34
18.35
17.94
18.32
17.71
8,100
Dec 18, 2025
18.76
18.76
18.34
18.34
17.73
8,700
Dec 17, 2025
18.94
18.94
18.94
18.94
18.31
600
Dec 16, 2025
18.25
18.25
18.25
18.25
17.64
-
Dec 15, 2025
18.25
18.25
18.25
18.25
17.64
-
Dec 12, 2025
18.25
18.26
18.01
18.25
17.64
2,400
Dec 11, 2025
18.33
18.93
18.01
18.25
17.64
7,800
Dec 10, 2025
18.17
18.25
18.00
18.25
17.64
10,200
Dec 9, 2025
18.20
18.25
18.20
18.25
17.64
1,800
Dec 8, 2025
18.25
18.25
18.25
18.25
17.64
300
Dec 5, 2025
18.08
18.28
18.00
18.00
17.40
3,000
Dec 4, 2025
18.17
18.33
18.17
18.25
17.64
5,400
Dec 3, 2025
17.91
18.01
17.91
18.01
17.41
6,000
Dec 2, 2025
17.47
17.47
17.47
17.47
16.88
-
Dec 1, 2025
17.47
17.47
17.47
17.47
16.88
-
Nov 28, 2025
17.51
17.67
17.36
17.47
16.88
6,000
Nov 26, 2025
17.47
17.98
17.39
17.52
16.93
9,900
Nov 25, 2025
0.15
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 25, 2025
17.58
17.60
17.37
17.60
17.01
2,400
Nov 24, 2025
17.51
17.51
17.43
17.50
16.77
1,500
Nov 21, 2025
17.50
17.50
17.50
17.50
16.77
-
Nov 20, 2025
17.50
17.50
17.50
17.50
16.77
-
Nov 19, 2025
17.50
17.50
17.50
17.50
16.77
600
Nov 18, 2025
17.50
17.50
17.50
17.50
16.77
300
Nov 17, 2025
17.80
18.00
17.67
17.67
16.93
2,400
Nov 14, 2025
18.00
18.00
18.00
18.00
17.25
1,200
Nov 13, 2025
17.50
17.50
17.50
17.50
16.77
-
Nov 12, 2025
17.50
17.50
17.50
17.50
16.77
300
Nov 11, 2025
17.50
17.50
17.50
17.50
16.77
-
Nov 10, 2025
17.50
17.50
17.50
17.50
16.77
-
Nov 7, 2025
17.50
17.50
17.50
17.50
16.77
300
Nov 6, 2025
17.50
17.55
17.50
17.55
16.82
1,200
Nov 5, 2025
17.42
17.42
17.42
17.42
16.70
300
Nov 4, 2025
17.39
17.39
17.39
17.39
16.66
-
Nov 3, 2025
17.39
17.39
17.39
17.39
16.66
-
