S&P 500$7,609.78
+0.13%
2m
DOW 30$51,307.79
+0.45%
2m
NASDAQ 100$30,660.60
+0.48%
2m
Russell 2000$291.66
+0.93%
2m
Russell 1000$414.78
+0.21%
2m
S&P 400$3,754.68
+0.87%
2m
S&P 600$1,696.37
+0.88%
2m

Muncy Columbia (CCFN)

OTC

$27.00-$0.19 (-0.70%)

Price as of Jun 02, 2026

$288.5M
Market Cap
92.82%
1-Year Change
Banks - Regional
Industry

1 Month
-63.76%

Low Price$26.00

High Price$74.50
3 Months
-56.35%

Low Price$26.00

High Price$74.99
1 Year
-41.30%

Low Price$26.00

High Price$74.99

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
06/02/2026	26.50	27.00	26.50	27.00	-0.70%	576
05/29/2026	26.75	27.19	26.50	27.19	-0.51%	1,281
05/28/2026	27.20	27.33	27.20	27.33	+0.93%	3,919
05/27/2026	27.00	27.08	26.97	27.08	+0.29%	612
05/26/2026	27.00	27.00	26.65	27.00	+0.28%	4,579
05/26/2026	$0.16 Dividend
05/22/2026	26.60	26.92	26.35	26.92	+1.04%	3,072
05/21/2026	25.88	26.65	25.88	26.65	-0.52%	4,896
05/20/2026	26.79	26.79	26.79	26.79	+0.005%	1,925
05/19/2026	25.85	26.85	25.16	26.78	+3.61%	3,737
05/18/2026	25.80	25.85	24.86	25.85	0.00%	1,526
05/15/2026	24.86	26.85	24.86	25.85	+4.70%	1,551
05/15/2026	3:1 Split
05/14/2026	24.25	24.69	24.25	24.69	+0.41%	358
05/13/2026	24.69	24.69	24.59	24.59	+0.02%	287
05/12/2026	24.69	24.69	24.59	24.59	-0.08%	206
05/11/2026	24.65	24.69	24.29	24.61	-0.22%	885
05/08/2026	24.66	24.66	24.66	24.66	0.00%	213
05/07/2026	24.69	24.69	24.60	24.66	+0.54%	978
05/06/2026	24.77	24.77	24.36	24.53	0.00%	632
05/05/2026	24.58	24.77	24.19	24.53	-0.67%	585
05/04/2026	23.86	24.69	23.86	24.69	-0.65%	5,794
05/01/2026	24.11	24.85	24.11	24.85	+3.14%	433
04/30/2026	23.90	24.10	23.90	24.10	0.00%	1,442
04/29/2026	24.82	24.82	23.83	24.10	-0.40%	6,968
04/28/2026	24.21	24.83	24.19	24.19	-1.35%	3,973
04/27/2026	24.83	24.83	24.53	24.53	+0.09%	691
04/24/2026	23.86	24.50	23.57	24.50	+1.34%	929
04/23/2026	24.61	24.61	23.04	24.18	+6.50%	8,339
04/22/2026	24.79	24.79	22.70	22.70	+0.32%	651
04/21/2026	22.54	22.87	22.54	22.63	+0.41%	2,367
04/20/2026	22.54	22.54	22.54	22.54	0.00%	429
04/17/2026	22.50	22.54	22.14	22.54	+1.64%	678
04/16/2026	22.21	22.21	22.13	22.17	+0.22%	634
04/15/2026	22.24	22.24	21.96	22.12	+0.79%	3,211
04/14/2026	21.54	21.95	21.54	21.95	0.00%	1,798
04/10/2026	21.48	21.98	21.21	21.95	+0.58%	1,451
04/08/2026	21.82	21.82	21.82	21.82	+1.62%	276
04/08/2026	$1.00 Dividend
04/07/2026	20.97	21.48	20.97	21.48	-0.15%	454
04/06/2026	20.92	21.51	20.60	21.51	0.00%	1,196
04/01/2026	21.51	21.51	21.51	21.51	-0.15%	200
03/31/2026	21.62	21.62	20.89	21.54	+0.15%	403
03/30/2026	21.51	21.51	21.51	21.51	-0.14%	100
03/27/2026	21.54	21.54	21.54	21.54	+2.60%	150
03/26/2026	21.54	21.54	20.60	20.99	-2.53%	872
03/25/2026	21.54	21.54	21.54	21.54	+1.52%	264
03/19/2026	20.89	21.22	20.89	21.22	+5.50%	4,828
03/17/2026	20.07	20.24	20.07	20.11	+1.00%	1,100
03/13/2026	19.91	19.91	19.78	19.91	-1.61%	1,682
03/12/2026	19.91	20.24	19.87	20.24	+0.24%	2,166
03/06/2026	20.19	20.19	20.19	20.19	0.00%	313
03/05/2026	20.19	20.19	20.19	20.19	0.00%	606
03/04/2026	20.19	20.19	20.19	20.19	+0.75%	299
03/04/2026	$0.46 Dividend
03/03/2026	19.63	20.05	19.63	20.04	-0.23%	3,231
03/02/2026	19.76	20.08	19.76	20.08	+1.54%	363
02/26/2026	19.78	19.78	19.78	19.78	+0.86%	170
02/25/2026	19.78	19.78	19.61	19.61	-0.85%	336
02/20/2026	19.67	19.78	19.66	19.78	0.00%	1,146
02/19/2026	19.76	19.99	19.76	19.78	+0.81%	796
02/18/2026	19.70	20.08	19.61	19.62	+0.05%	2,325
02/17/2026	19.62	19.76	19.60	19.61	-0.44%	8,455
02/13/2026	19.76	19.76	19.60	19.70	-0.33%	5,447
02/12/2026	19.60	19.76	19.52	19.76	+0.67%	2,432
02/11/2026	19.63	19.63	19.63	19.63	+0.05%	140
02/10/2026	19.79	20.08	19.30	19.62	-1.17%	12,328
02/09/2026	19.85	19.85	19.85	19.85	-2.42%	150
02/06/2026	19.89	20.34	19.76	20.34	+2.97%	800
02/05/2026	19.75	19.76	19.75	19.76	+0.38%	1,062
02/04/2026	19.23	19.68	19.23	19.68	+2.38%	1,537
02/03/2026	19.57	19.57	19.05	19.23	0.00%	2,372
01/30/2026	19.03	19.23	19.03	19.23	+1.02%	522
01/29/2026	19.12	19.44	19.03	19.03	-1.67%	3,333
01/28/2026	19.01	19.44	19.01	19.36	+1.88%	4,609
01/26/2026	19.00	19.30	19.00	19.00	-0.59%	4,903
01/21/2026	18.20	19.11	18.20	19.11	+6.25%	1,656
01/20/2026	17.99	17.99	17.99	17.99	+0.05%	190
01/16/2026	17.95	18.08	17.90	17.98	+0.18%	5,779
01/15/2026	17.92	17.98	17.90	17.95	0.00%	3,416
01/14/2026	17.87	18.03	17.82	17.95	0.00%	4,818
01/13/2026	17.85	17.95	17.85	17.95	+0.54%	9,839
01/12/2026	17.83	17.99	17.83	17.85	-0.74%	6,560
01/09/2026	17.98	17.98	17.98	17.98	+0.02%	240
01/08/2026	17.98	18.14	17.98	17.98	-0.72%	1,687
01/07/2026	18.08	18.12	18.04	18.11	+0.18%	3,370
01/06/2026	18.08	18.36	18.08	18.08	0.00%	1,198
01/05/2026	17.53	18.08	17.53	18.08	-0.80%	1,106
12/31/2025	18.08	18.22	18.08	18.22	+0.47%	1,000
12/29/2025	18.08	18.14	18.08	18.14	+2.17%	201
12/24/2025	17.75	17.75	17.75	17.75	0.00%	100
12/23/2025	17.76	17.76	17.75	17.75	0.00%	700
12/22/2025	17.73	17.75	17.66	17.75	-0.31%	2,196
12/19/2025	17.83	17.83	17.43	17.81	-0.09%	2,710
12/18/2025	18.23	18.23	17.82	17.82	-3.17%	2,900
12/17/2025	18.41	18.41	18.41	18.41	+3.76%	208
12/12/2025	17.74	17.74	17.50	17.74	0.00%	837
12/11/2025	17.82	18.40	17.51	17.74	+0.02%	2,609
12/10/2025	17.66	17.74	17.49	17.74	0.00%	3,399
12/09/2025	17.69	17.74	17.69	17.74	0.00%	600