Muncy Columbia Financial Corp (OP: CCFN )

36.60 UNCHANGED
Streaming Delayed Price Updated: 3:26 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 36.74 37.00 36.00 36.60 2,903 +0.35(+0.97%)
Nov 21, 2024 35.15 36.25 34.01 36.25 47,325 +1.25(+3.57%)
Nov 20, 2024 35.25 35.25 35.00 35.00 1,428 -0.25(-0.71%)
Nov 19, 2024 35.75 35.75 35.25 35.25 3,479 -0.99(-2.73%)
Nov 18, 2024 36.24 36.24 36.24 36.24 182 +1.74(+5.04%)
Nov 15, 2024 35.00 35.00 34.50 34.50 1,400 -0.50(-1.43%)
Nov 14, 2024 35.00 35.00 35.00 35.00 702 -1.00(-2.78%)
Nov 13, 2024 35.96 36.00 35.96 36.00 814 +1.00(+2.86%)
Nov 12, 2024 35.00 35.00 33.58 35.00 10,930 -0.25(-0.71%)
Nov 11, 2024 35.13 35.25 35.00 35.25 2,916 +0.25(+0.71%)
Nov 08, 2024 34.50 35.25 34.50 35.00 3,159 +0.00(+0.00%)
Nov 07, 2024 35.80 36.25 34.25 35.00 4,400 -0.50(-1.41%)
Nov 06, 2024 35.50 35.50 35.50 35.50 204 +0.40(+1.14%)
Nov 05, 2024 34.95 35.10 34.95 35.10 1,759 +0.10(+0.29%)
Nov 04, 2024 35.00 35.00 34.80 35.00 826 +0.95(+2.79%)
Nov 01, 2024 34.05 34.31 34.05 34.05 714 -0.21(-0.61%)
Oct 31, 2024 34.51 34.51 34.26 34.26 825 -0.25(-0.72%)
Oct 30, 2024 34.51 34.51 34.51 34.51 1,400 +0.46(+1.35%)
Oct 24, 2024 34.05 8 -1.95(-5.42%)
Oct 23, 2024 34.85 36.00 34.85 36.00 817 +1.00(+2.86%)
Oct 22, 2024 34.50 35.00 34.50 35.00 254 +1.11(+3.28%)
Oct 21, 2024 34.95 34.95 33.56 33.89 2,163 -1.06(-3.03%)
Oct 18, 2024 35.00 35.00 34.95 34.95 1,308 -0.05(-0.14%)
Oct 17, 2024 34.00 35.97 34.00 35.00 2,172 +0.80(+2.34%)
Oct 15, 2024 34.20 0 +1.00(+3.01%)
Oct 11, 2024 33.20 0 -0.05(-0.15%)
Oct 10, 2024 34.00 34.00 33.25 33.25 690 +0.65(+1.99%)
Oct 09, 2024 33.00 33.25 32.60 32.60 1,706 -0.94(-2.80%)
Oct 08, 2024 33.54 33.54 33.54 33.54 100 +0.29(+0.87%)
Oct 07, 2024 33.00 33.25 32.50 33.25 6,270 +0.25(+0.76%)
Oct 04, 2024 33.90 33.90 33.00 33.00 1,962 -0.50(-1.49%)
Oct 03, 2024 33.50 33.50 33.50 33.50 183 +0.00(+0.00%)
Oct 02, 2024 33.50 33.50 33.50 33.50 207 +0.00(+0.00%)
Oct 01, 2024 34.25 34.55 33.50 33.50 1,786 -0.75(-2.19%)
Sep 27, 2024 34.25 51 +1.25(+3.79%)
Sep 25, 2024 33.00 0 -0.25(-0.75%)
Sep 24, 2024 33.50 33.70 33.25 33.25 941 -1.22(-3.54%)
Sep 23, 2024 34.47 34.47 34.47 34.47 173 -0.01(-0.01%)
Sep 19, 2024 34.48 0 +0.97(+2.88%)
Sep 18, 2024 33.50 33.52 32.52 33.51 5,506 -0.49(-1.44%)
Sep 17, 2024 34.00 34.00 34.00 34.00 4,764 +0.00(+0.00%)
Sep 12, 2024 34.00 190 +1.00(+3.03%)
Sep 11, 2024 34.50 34.50 33.00 33.00 378 -1.00(-2.94%)
Sep 10, 2024 34.00 34.00 34.00 34.00 540 -0.24(-0.70%)
Sep 06, 2024 34.24 80 -0.22(-0.64%)
Sep 05, 2024 34.46 34.46 34.41 34.46 300 -0.02(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.