OTC Markets OTCQX - Delayed Quote USD

Muncy Columbia Financial Corporation (CCFN)

44.50

+1.00

+(2.30%)

At close: May 2 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 2, 2025	41.89	44.50	41.88	44.50	44.50	1,100
May 1, 2025	42.42	42.42	42.42	42.42	42.42	-
Apr 30, 2025	40.00	42.50	39.60	42.42	42.42	1,500
Apr 29, 2025	43.00	43.00	43.00	43.00	43.00	-
Apr 28, 2025	41.07	43.00	41.07	43.00	43.00	300
Apr 25, 2025	41.67	41.67	41.67	41.67	41.67	1,900
Apr 24, 2025	40.76	40.76	40.75	40.75	40.75	2,300
Apr 23, 2025	40.61	40.73	40.60	40.73	40.73	5,400
Apr 22, 2025	40.00	41.00	40.00	41.00	41.00	800
Apr 21, 2025	38.80	38.80	38.80	38.80	38.80	200
Apr 17, 2025	38.61	38.61	38.61	38.61	38.61	200
Apr 16, 2025	38.75	38.75	38.74	38.75	38.75	3,200
Apr 15, 2025	38.75	38.75	38.75	38.75	38.75	300
Apr 14, 2025	38.75	38.75	38.75	38.75	38.75	100
Apr 11, 2025	38.75	38.75	38.75	38.75	38.75	-
Apr 10, 2025	38.75	38.75	38.75	38.75	38.75	800
Apr 9, 2025	38.73	38.75	38.73	38.75	38.75	600
Apr 8, 2025	40.00	40.00	38.60	38.75	38.75	1,400
Apr 7, 2025	40.00	40.00	38.25	39.75	39.75	5,400
Apr 4, 2025	40.50	40.75	39.00	40.75	40.75	2,200
Apr 3, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 2, 2025	42.00	42.00	42.00	42.00	42.00	-
Apr 1, 2025	42.00	42.00	42.00	42.00	42.00	-
Mar 31, 2025	41.05	42.00	41.05	42.00	42.00	6,100
Mar 28, 2025	41.50	41.50	41.50	41.50	41.50	-
Mar 27, 2025	41.50	41.50	41.50	41.50	41.50	100
Mar 26, 2025	41.50	41.50	41.50	41.50	41.50	-
Mar 25, 2025	41.50	41.50	41.50	41.50	41.50	-
Mar 24, 2025	41.50	41.50	41.50	41.50	41.50	-
Mar 21, 2025	41.42	41.50	41.00	41.50	41.50	2,600
Mar 20, 2025	41.40	41.40	41.40	41.40	41.40	200
Mar 19, 2025	41.68	41.70	41.68	41.70	41.70	400
Mar 18, 2025	41.40	41.40	41.40	41.40	41.40	-
Mar 17, 2025	42.40	42.40	41.40	41.40	41.40	900
Mar 14, 2025	43.90	43.90	43.75	43.75	43.75	700
Mar 13, 2025	43.74	44.00	43.00	44.00	44.00	3,100
Mar 12, 2025	41.07	43.89	41.07	43.89	43.89	400
Mar 11, 2025	41.07	43.02	41.07	43.02	43.02	400
Mar 10, 2025	43.90	43.90	43.02	43.02	43.02	2,000
Mar 7, 2025	43.91	43.92	43.02	43.02	43.02	4,300
Mar 6, 2025	43.00	43.91	43.00	43.91	43.91	300
Mar 5, 2025	42.30	43.00	42.30	43.00	43.00	200
Mar 4, 2025	42.10	43.92	42.06	42.10	42.10	1,500
Mar 3, 2025	42.10	42.32	42.10	42.32	42.32	400
Feb 28, 2025	42.06	42.06	42.06	42.06	42.06	-
Feb 27, 2025	42.89	42.89	42.06	42.06	42.06	600
Feb 26, 2025	42.10	42.10	42.06	42.06	42.06	600
Feb 25, 2025	0.45 Dividend
Feb 25, 2025	43.34	43.34	43.34	43.34	43.34	-
Feb 24, 2025	43.34	43.34	43.34	43.34	42.89	700
Feb 21, 2025	43.43	43.43	42.50	42.51	42.07	1,600
Feb 20, 2025	43.35	43.35	43.35	43.35	42.90	-
Feb 19, 2025	43.35	43.35	43.35	43.35	42.90	-
Feb 18, 2025	43.35	43.35	43.35	43.35	42.90	-
Feb 14, 2025	43.35	43.35	43.35	43.35	42.90	800
Feb 13, 2025	43.25	43.25	43.25	43.25	42.80	-
Feb 12, 2025	43.96	43.96	43.25	43.25	42.80	15,100
Feb 11, 2025	44.00	44.00	44.00	44.00	43.54	-
Feb 10, 2025	42.76	44.00	42.26	44.00	43.54	1,200
Feb 7, 2025	42.26	42.26	42.26	42.26	41.82	-
Feb 6, 2025	42.26	42.26	42.26	42.26	41.82	-
Feb 5, 2025	43.02	43.02	42.26	42.26	41.82	1,600
Feb 4, 2025	43.75	43.75	43.73	43.75	43.30	1,600
Feb 3, 2025	44.00	44.00	43.75	43.75	43.30	400
Jan 31, 2025	44.00	44.00	44.00	44.00	43.54	2,200
Jan 30, 2025	44.00	44.00	44.00	44.00	43.54	400
Jan 29, 2025	44.06	44.06	44.00	44.00	43.54	1,300
Jan 28, 2025	44.00	44.00	44.00	44.00	43.54	-
Jan 27, 2025	43.03	44.00	43.03	44.00	43.54	1,000
Jan 24, 2025	44.54	44.54	44.05	44.05	43.59	2,000
Jan 23, 2025	43.95	45.00	43.75	45.00	44.53	6,800
Jan 22, 2025	43.00	43.00	43.00	43.00	42.55	-
Jan 21, 2025	43.00	43.00	43.00	43.00	42.55	500
Jan 17, 2025	43.00	43.00	43.00	43.00	42.55	-
Jan 16, 2025	42.02	43.00	42.02	43.00	42.55	900
Jan 15, 2025	41.93	41.93	41.93	41.93	41.49	-
Jan 14, 2025	41.93	41.93	41.93	41.93	41.49	700
Jan 13, 2025	42.29	42.29	42.00	42.00	41.56	800
Jan 10, 2025	42.10	42.10	42.10	42.10	41.66	-
Jan 8, 2025	43.00	43.00	42.10	42.10	41.66	1,800
Jan 7, 2025	43.77	43.77	43.77	43.77	43.32	-
Jan 6, 2025	43.77	43.77	43.77	43.77	43.32	-
Jan 3, 2025	43.00	43.77	43.00	43.77	43.32	800
Jan 2, 2025	42.05	43.00	42.05	43.00	42.55	900
Dec 31, 2024	41.89	42.87	41.88	41.90	41.46	1,600
Dec 30, 2024	41.29	41.30	41.29	41.29	40.86	3,200
Dec 27, 2024	41.00	41.25	40.90	41.25	40.82	1,300
Dec 26, 2024	40.80	40.80	40.80	40.80	40.38	-
Dec 24, 2024	41.51	41.51	40.56	40.80	40.38	1,000
Dec 23, 2024	41.45	41.45	41.45	41.45	41.02	2,500
Dec 20, 2024	40.50	41.31	40.50	41.31	40.88	10,300
Dec 19, 2024	43.00	43.00	40.01	40.32	39.90	4,500
Dec 18, 2024	42.50	42.50	40.00	42.50	42.06	1,600
Dec 17, 2024	43.01	43.01	42.00	42.00	41.56	1,000
Dec 16, 2024	43.95	43.95	42.75	42.82	42.38	600
Dec 13, 2024	44.00	44.00	44.00	44.00	43.54	-
Dec 12, 2024	41.54	44.00	41.54	44.00	43.54	1,700
Dec 11, 2024	39.85	41.01	39.85	41.01	40.58	800
Dec 10, 2024	39.84	39.84	39.75	39.75	39.34	600
Dec 9, 2024	38.00	38.00	38.00	38.00	37.61	300
Dec 6, 2024	37.05	37.05	37.05	37.05	36.67	500
Dec 5, 2024	37.02	37.02	37.01	37.01	36.63	900
Dec 4, 2024	37.00	37.00	37.00	37.00	36.62	100
Dec 3, 2024	36.57	36.62	36.57	36.62	36.24	300
Dec 2, 2024	36.50	36.50	36.50	36.50	36.12	200
Nov 29, 2024	38.50	38.50	38.50	38.50	38.10	-
Nov 27, 2024	39.84	39.84	38.50	38.50	38.10	700
Nov 26, 2024	0.44 Dividend
Nov 26, 2024	37.51	40.00	36.47	36.50	36.12	1,800
Nov 25, 2024	37.10	37.10	37.10	37.10	36.28	1,000
Nov 22, 2024	36.70	37.00	36.00	36.60	35.79	2,900
Nov 21, 2024	35.15	36.25	34.01	36.25	35.45	47,300
Nov 20, 2024	35.25	35.25	35.00	35.00	34.23	1,400
Nov 19, 2024	35.75	35.75	35.25	35.25	34.47	3,500
Nov 18, 2024	36.24	36.24	36.24	36.24	35.44	200
Nov 15, 2024	35.00	35.00	34.50	34.50	33.74	1,400
Nov 14, 2024	35.00	35.00	35.00	35.00	34.23	700
Nov 13, 2024	35.96	36.00	35.96	36.00	35.20	800
Nov 12, 2024	35.00	35.00	33.58	35.00	34.23	10,900
Nov 11, 2024	35.13	35.25	35.00	35.25	34.47	2,900
Nov 8, 2024	34.50	35.25	34.50	35.00	34.23	3,200
Nov 7, 2024	35.80	36.25	34.25	35.00	34.23	4,400
Nov 6, 2024	35.50	35.50	35.50	35.50	34.71	200
Nov 5, 2024	34.95	35.10	34.95	35.10	34.32	1,800
Nov 4, 2024	35.00	35.00	34.80	35.00	34.23	800
Nov 1, 2024	34.05	34.31	34.05	34.05	33.30	700
Oct 31, 2024	34.51	34.51	34.26	34.26	33.50	800
Oct 30, 2024	34.51	34.51	34.51	34.51	33.75	1,400
Oct 29, 2024	34.05	34.05	34.05	34.05	33.30	-
Oct 28, 2024	34.05	34.05	34.05	34.05	33.30	-
Oct 25, 2024	34.05	34.05	34.05	34.05	33.30	-
Oct 24, 2024	34.85	34.85	34.05	34.05	33.30	500
Oct 23, 2024	34.85	36.00	34.85	36.00	35.20	800
Oct 22, 2024	34.50	35.00	34.50	35.00	34.23	300
Oct 21, 2024	34.95	34.95	33.56	33.89	33.14	2,200
Oct 18, 2024	35.00	35.00	34.95	34.95	34.18	1,300
Oct 17, 2024	34.00	35.97	34.00	35.00	34.23	2,200
Oct 16, 2024	34.20	34.20	34.20	34.20	33.44	-
Oct 15, 2024	34.20	34.20	34.20	34.20	33.44	200
Oct 14, 2024	33.20	33.20	33.20	33.20	32.47	-
Oct 11, 2024	33.20	33.20	33.20	33.20	32.47	300
Oct 10, 2024	34.00	34.00	33.25	33.25	32.51	700
Oct 9, 2024	33.25	33.25	32.60	32.60	31.88	1,700
Oct 8, 2024	33.54	33.54	33.54	33.54	32.80	100
Oct 7, 2024	33.00	33.25	32.50	33.25	32.51	6,300
Oct 4, 2024	33.90	33.90	33.00	33.00	32.27	2,000
Oct 3, 2024	33.50	33.50	33.50	33.50	32.76	200
Oct 2, 2024	33.50	33.50	33.50	33.50	32.76	200
Oct 1, 2024	34.25	34.56	33.50	33.50	32.76	1,800
Sep 30, 2024	34.25	34.25	34.25	34.25	33.49	-
Sep 27, 2024	33.30	34.25	33.30	34.25	33.49	1,300
Sep 26, 2024	33.00	33.00	33.00	33.00	32.27	-
Sep 25, 2024	33.25	33.25	33.00	33.00	32.27	1,600
Sep 24, 2024	33.50	33.70	33.25	33.25	32.51	900
Sep 23, 2024	34.47	34.47	34.47	34.47	33.71	200
Sep 20, 2024	34.48	34.48	34.48	34.48	33.72	-
Sep 19, 2024	33.56	34.48	33.56	34.48	33.72	800
Sep 18, 2024	33.50	33.52	32.52	33.51	32.77	5,500
Sep 17, 2024	34.00	34.00	34.00	34.00	33.25	4,800
Sep 16, 2024	34.00	34.00	34.00	34.00	33.25	-
Sep 13, 2024	34.00	34.00	34.00	34.00	33.25	-
Sep 12, 2024	34.50	34.50	33.94	34.00	33.25	5,300
Sep 11, 2024	34.50	34.50	33.00	33.00	32.27	400
Sep 10, 2024	34.00	34.00	34.00	34.00	33.25	500
Sep 9, 2024	34.24	34.24	34.24	34.24	33.48	100
Sep 6, 2024	33.70	34.25	33.05	34.24	33.48	8,100
Sep 5, 2024	34.46	34.46	34.41	34.46	33.70	300
Sep 4, 2024	34.48	34.48	34.48	34.48	33.72	-
Sep 3, 2024	34.48	34.48	34.48	34.48	33.72	100
Aug 30, 2024	34.00	34.00	34.00	34.00	33.25	-
Aug 29, 2024	34.00	34.00	34.00	34.00	33.25	-
Aug 28, 2024	34.00	34.00	34.00	34.00	33.25	100
Aug 27, 2024	0.44 Dividend
Aug 27, 2024	34.02	34.02	34.02	34.02	33.27	-
Aug 26, 2024	34.02	34.02	33.94	34.02	32.84	5,000
Aug 23, 2024	33.65	33.95	33.50	33.80	32.62	3,300
Aug 22, 2024	33.60	33.60	33.60	33.60	32.43	-
Aug 21, 2024	34.50	34.50	33.60	33.60	32.43	5,600
Aug 20, 2024	34.45	34.45	34.45	34.45	33.25	200
Aug 19, 2024	33.90	33.90	33.90	33.90	32.72	300
Aug 16, 2024	34.00	34.00	34.00	34.00	32.82	-
Aug 15, 2024	33.97	34.00	33.65	34.00	32.82	4,600
Aug 14, 2024	33.75	33.97	33.75	33.97	32.79	300
Aug 13, 2024	34.00	34.00	34.00	34.00	32.82	-
Aug 12, 2024	34.00	34.00	34.00	34.00	32.82	400
Aug 9, 2024	34.03	34.03	34.00	34.00	32.82	1,000
Aug 8, 2024	34.50	34.50	34.50	34.50	33.30	-
Aug 7, 2024	34.50	34.50	34.50	34.50	33.30	-
Aug 6, 2024	34.50	34.50	34.50	34.50	33.30	200
Aug 5, 2024	34.00	34.00	34.00	34.00	32.82	100
Aug 2, 2024	34.75	35.00	34.75	35.00	33.78	1,200
Aug 1, 2024	35.00	35.00	35.00	35.00	33.78	200
Jul 31, 2024	35.00	35.00	35.00	35.00	33.78	800
Jul 30, 2024	34.90	35.00	34.87	35.00	33.78	4,800
Jul 29, 2024	34.75	34.75	34.75	34.75	33.54	-
Jul 26, 2024	34.75	34.75	34.72	34.75	33.54	2,800
Jul 25, 2024	34.00	34.50	33.92	34.50	33.30	600
Jul 24, 2024	34.00	34.00	34.00	34.00	32.82	-
Jul 23, 2024	33.70	34.00	33.70	34.00	32.82	1,400
Jul 22, 2024	33.75	33.75	33.25	33.25	32.09	1,300
Jul 19, 2024	33.50	33.50	33.50	33.50	32.34	-
Jul 18, 2024	33.50	33.50	33.50	33.50	32.34	-
Jul 17, 2024	33.50	33.50	33.50	33.50	32.34	200
Jul 16, 2024	34.75	34.75	33.00	33.00	31.85	4,100
Jul 15, 2024	33.75	33.75	33.00	33.00	31.85	900
Jul 12, 2024	33.00	33.00	33.00	33.00	31.85	200
Jul 11, 2024	33.00	33.00	33.00	33.00	31.85	500
Jul 10, 2024	33.00	33.00	33.00	33.00	31.85	-
Jul 9, 2024	33.00	33.00	33.00	33.00	31.85	300
Jul 8, 2024	33.00	33.00	33.00	33.00	31.85	2,300
Jul 5, 2024	32.01	33.27	32.01	33.00	31.85	1,000
Jul 3, 2024	33.00	33.00	33.00	33.00	31.85	200
Jul 2, 2024	33.50	33.50	33.50	33.50	32.34	300
Jul 1, 2024	32.11	32.11	32.00	32.00	30.89	500
Jun 28, 2024	32.50	32.50	32.50	32.50	31.37	-
Jun 27, 2024	33.34	33.34	32.50	32.50	31.37	1,500
Jun 26, 2024	34.05	34.05	33.33	33.33	32.17	1,100
Jun 25, 2024	33.50	33.50	33.50	33.50	32.34	-
Jun 24, 2024	33.50	33.50	33.50	33.50	32.34	200
Jun 21, 2024	34.75	34.75	34.75	34.75	33.54	1,100
Jun 20, 2024	33.99	34.00	33.10	33.75	32.58	1,200
Jun 18, 2024	33.75	33.75	33.75	33.75	32.58	1,000
Jun 17, 2024	32.76	32.76	32.76	32.76	31.62	-
Jun 14, 2024	32.76	32.76	32.76	32.76	31.62	400
Jun 13, 2024	32.75	34.00	32.40	34.00	32.82	4,900
Jun 12, 2024	33.97	33.97	33.00	33.00	31.85	1,100
Jun 11, 2024	32.75	32.75	32.70	32.70	31.56	200
Jun 10, 2024	32.99	32.99	32.99	32.99	31.84	200
Jun 7, 2024	32.99	32.99	32.99	32.99	31.84	-
Jun 6, 2024	32.65	32.99	32.65	32.99	31.84	2,100
Jun 5, 2024	32.49	32.59	31.45	32.50	31.37	5,300
Jun 4, 2024	31.50	31.50	31.50	31.50	30.40	-
Jun 3, 2024	31.50	31.50	31.50	31.50	30.40	300
May 31, 2024	31.30	31.30	31.30	31.30	30.21	500
May 30, 2024	31.30	31.30	31.30	31.30	30.21	200
May 29, 2024	0.44 Dividend
May 29, 2024	31.00	31.45	31.00	31.45	30.36	700
May 28, 2024	31.05	31.05	31.05	31.05	29.55	-
May 24, 2024	31.05	31.05	31.05	31.05	29.55	-
May 23, 2024	31.05	31.05	31.05	31.05	29.55	-
May 22, 2024	31.05	31.05	31.05	31.05	29.55	-
May 21, 2024	31.05	31.05	31.05	31.05	29.55	600
May 20, 2024	31.50	31.50	31.10	31.10	29.59	1,800
May 17, 2024	31.92	31.92	31.92	31.92	30.37	-
May 16, 2024	31.92	31.92	31.92	31.92	30.37	100
May 15, 2024	32.00	32.00	31.90	31.90	30.35	500
May 14, 2024	31.00	31.00	31.00	31.00	29.50	400
May 13, 2024	32.00	32.00	32.00	32.00	30.45	-
May 10, 2024	32.00	32.00	32.00	32.00	30.45	100
May 9, 2024	32.00	32.00	32.00	32.00	30.45	-
May 8, 2024	32.00	32.00	32.00	32.00	30.45	-
May 7, 2024	32.49	32.49	32.00	32.00	30.45	900
May 6, 2024	31.99	32.00	31.99	32.00	30.45	500
May 3, 2024	31.99	31.99	31.99	31.99	30.44	1,000

WDFN Woodlands Financial Services Company

22.15

0.00%

CZFS Citizens Financial Services, Inc.

56.50

+4.38%

SQCF Susquehanna Community Financial, Inc.

14.05

0.00%

FFMR First Farmers Financial Corporation

66.00

0.00%

BYLB Boyle Bancorp, Inc.

89.00

+0.01%

ANDC Andover Bancorp, Inc.

19.23

0.00%

MNSB MainStreet Bancshares, Inc.

19.61

+3.70%

CYFL Century Financial Corporation

42.90

0.00%

BORT Bank of Botetourt

33.00

0.00%

CBKM Consumers Bancorp, Inc.

19.26

+0.36%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Muncy Columbia Financial Corporation (CCFN)

Related Tickers