CCFN | Muncy Columbia | Historical Data

S&P 500$7,656.98
+0.86%
2m
DOW 30$52,573.29
+0.98%
2m
NASDAQ 100$29,368.44
+0.91%
2m
Russell 2000$288.89
+0.41%
2m
Russell 1000$417.91
+0.87%
2m
S&P 400$3,714.14
+0.83%
2m
S&P 600$1,726.18
+0.55%
2m

Muncy Columbia (CCFN)

OTC

$29.30+$0.01 (+0.03%)

Price as of Sep 11, 2026

$311.0M
Market Cap
82.54%
1-Year Change
Banks - Regional
Industry

1 Month
+2.33%

Low Price$28.25

High Price$29.30
3 Months
+7.05%

Low Price$27.11

High Price$29.24
1 Year
+82.54%

Low Price$25.71

High Price$24.72

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
09/11/2026	29.30	29.30	29.30	29.30	+0.03%	129
09/10/2026	28.91	29.99	28.56	29.29	+1.70%	4,232
09/09/2026	28.80	28.80	28.68	28.80	+0.07%	487
09/08/2026	28.80	28.80	28.00	28.78	-0.07%	1,398
09/04/2026	27.92	28.81	27.92	28.80	+1.05%	6,383
09/02/2026	27.92	28.50	27.92	28.50	0.00%	260
09/01/2026	28.01	28.52	28.00	28.50	0.00%	1,695
08/31/2026	28.22	28.57	28.22	28.50	+0.88%	7,304
08/28/2026	28.00	28.33	28.00	28.25	+0.02%	5,245
08/25/2026	$0.16 Dividend
08/24/2026	28.25	28.25	27.85	28.25	+0.07%	5,036
08/21/2026	28.16	28.24	27.95	28.23	-0.91%	1,521
08/19/2026	28.49	28.49	28.48	28.48	+1.38%	242
08/18/2026	27.75	28.61	27.74	28.10	-1.36%	2,631
08/17/2026	28.12	28.48	27.85	28.48	-0.03%	9,736
08/14/2026	28.49	28.49	28.49	28.49	0.00%	201
08/12/2026	28.59	28.59	28.11	28.49	-0.49%	2,600
08/07/2026	28.63	28.63	28.63	28.63	-0.03%	400
08/06/2026	28.21	28.77	28.10	28.64	-0.38%	4,353
08/05/2026	28.22	28.75	28.21	28.75	-0.03%	1,025
08/03/2026	28.79	28.79	28.20	28.76	-0.10%	1,370
07/30/2026	28.36	28.79	28.36	28.79	+0.07%	3,160
07/29/2026	28.01	28.82	28.01	28.77	-0.21%	4,457
07/28/2026	28.58	28.84	28.58	28.83	+0.87%	882
07/27/2026	28.79	28.79	28.58	28.58	-0.73%	1,258
07/24/2026	28.80	28.80	28.79	28.79	0.00%	520
07/23/2026	28.79	28.79	28.59	28.79	+1.51%	702
07/22/2026	28.58	28.58	28.36	28.36	-0.77%	302
07/21/2026	28.34	28.84	28.02	28.58	-0.21%	6,462
07/20/2026	28.11	28.64	28.10	28.64	+0.17%	9,146
07/17/2026	28.30	28.64	27.90	28.59	-0.17%	2,314
07/16/2026	28.60	28.64	28.59	28.64	0.00%	390
07/15/2026	28.64	28.64	28.30	28.64	-0.66%	3,241
07/14/2026	28.46	29.05	28.46	28.83	0.00%	1,228
07/13/2026	28.84	29.33	27.93	28.83	0.00%	6,430
07/10/2026	28.83	28.83	28.83	28.83	-0.03%	212
07/09/2026	28.84	28.84	27.94	28.84	0.00%	6,263
07/08/2026	28.84	28.84	28.84	28.84	-1.37%	1,005
07/07/2026	27.40	29.83	27.40	29.24	+6.72%	3,158
07/06/2026	26.90	27.44	26.38	27.40	-0.14%	2,926
07/02/2026	27.16	27.45	26.38	27.44	-0.04%	2,520
06/30/2026	26.87	27.45	26.87	27.45	+1.06%	615
06/29/2026	27.16	27.60	26.60	27.16	0.00%	1,572
06/26/2026	27.16	27.16	26.69	27.16	0.00%	1,179
06/25/2026	27.84	27.84	26.47	27.16	0.00%	5,111
06/24/2026	27.25	27.84	26.67	27.16	+0.18%	2,587
06/23/2026	27.23	28.53	26.55	27.11	-0.51%	6,154
06/22/2026	27.20	27.25	26.36	27.25	0.00%	7,045
06/17/2026	27.00	27.31	26.87	27.25	-0.33%	8,370
06/16/2026	27.55	27.55	27.00	27.34	-0.76%	10,528
06/15/2026	27.37	27.85	27.10	27.55	-0.04%	8,529
06/12/2026	27.98	27.98	27.56	27.56	+0.69%	2,130
06/11/2026	28.13	28.96	27.35	27.37	+1.89%	4,316
06/10/2026	27.42	27.42	26.86	26.86	0.00%	2,357
06/09/2026	26.36	27.40	26.26	26.86	+0.26%	3,976
06/08/2026	26.84	27.40	26.24	26.79	-0.15%	17,087
06/05/2026	25.91	26.84	25.91	26.83	-0.04%	8,552
06/03/2026	26.36	26.85	23.97	26.84	-0.04%	6,880
06/02/2026	26.36	26.85	26.36	26.85	-0.70%	576
05/29/2026	26.60	27.04	26.36	27.04	-0.51%	1,281
05/28/2026	27.05	27.18	27.05	27.18	+0.93%	3,919
05/27/2026	26.85	26.93	26.82	26.93	+0.29%	612
05/26/2026	26.85	26.85	26.50	26.85	+0.28%	4,579
05/26/2026	$0.16 Dividend
05/22/2026	26.45	26.78	26.20	26.78	+1.04%	3,072
05/21/2026	25.74	26.50	25.74	26.50	-0.52%	4,896
05/20/2026	26.64	26.64	26.64	26.64	+0.005%	1,925
05/19/2026	25.71	26.70	25.02	26.64	+3.61%	3,737
05/18/2026	25.66	25.71	24.72	25.71	0.00%	1,526
05/15/2026	24.72	26.70	24.72	25.71	+4.70%	1,551
05/15/2026	3:1 Split
05/14/2026	24.12	24.56	24.12	24.56	+0.41%	358
05/13/2026	24.56	24.56	24.46	24.46	+0.02%	287
05/12/2026	24.56	24.56	24.45	24.45	-0.08%	206
05/11/2026	24.52	24.55	24.16	24.47	-0.22%	885
05/08/2026	24.52	24.52	24.52	24.52	0.00%	213
05/07/2026	24.55	24.55	24.47	24.52	+0.54%	978
05/06/2026	24.64	24.64	24.23	24.39	0.00%	632
05/05/2026	24.45	24.64	24.06	24.39	-0.67%	585
05/04/2026	23.73	24.56	23.73	24.56	-0.65%	5,794
05/01/2026	23.98	24.72	23.98	24.72	+3.14%	433
04/30/2026	23.77	23.97	23.77	23.97	0.00%	1,442
04/29/2026	24.68	24.68	23.70	23.97	-0.40%	6,968
04/28/2026	24.08	24.69	24.06	24.06	-1.35%	3,973
04/27/2026	24.69	24.69	24.39	24.39	+0.09%	691
04/24/2026	23.73	24.37	23.44	24.37	+1.34%	929
04/23/2026	24.47	24.47	22.91	24.05	+6.50%	8,339
04/22/2026	24.66	24.66	22.58	22.58	+0.32%	651
04/21/2026	22.41	22.74	22.41	22.51	+0.41%	2,367
04/20/2026	22.41	22.41	22.41	22.41	0.00%	429
04/17/2026	22.38	22.41	22.02	22.41	+1.64%	678
04/16/2026	22.08	22.08	22.01	22.05	+0.22%	634
04/15/2026	22.11	22.12	21.84	22.00	+0.79%	3,211
04/14/2026	21.42	21.83	21.42	21.83	0.00%	1,798
04/10/2026	21.36	21.86	21.10	21.83	+0.58%	1,451
04/08/2026	21.71	21.71	21.71	21.71	+1.62%	276
04/08/2026	$1.00 Dividend
04/07/2026	20.86	21.36	20.86	21.36	-0.15%	454
04/06/2026	20.81	21.39	20.49	21.39	0.00%	1,196
04/01/2026	21.39	21.39	21.39	21.39	-0.15%	200