OTC:CCFN | Historical Stock Price | MUNCY COLUMBIA FINANCIAL Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-04-29 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$4.43$7.96$14.30$25.67$46.10$82.791994-04-292026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$14.66$30.360
2020-12-30$14.66$30.360
2020-12-29$14.66$30.360
2020-12-28$14.66$30.360
2020-12-24$14.66$30.360
2020-12-23$14.66$30.36300
2020-12-22$14.50$30.02600
2020-12-21$14.17$29.331,200
2020-12-18$14.58$30.191,200
2020-12-17$14.40$29.81300
2020-12-16$13.78$28.53900
2020-12-15$14.00$28.980
2020-12-14$14.00$28.98300
2020-12-11$13.78$28.530
2020-12-10$13.78$28.53900
2020-12-09$14.00$28.981,500
2020-12-08$14.50$30.011,200
2020-12-07$13.78$28.531,500
2020-12-04$14.00$28.980
2020-12-03$14.00$28.985,100
2020-12-02$13.92$28.81600
2020-12-01$13.83$28.64900
2020-11-30$14.00$28.97600
2020-11-27$13.85$28.670
2020-11-25$13.85$28.67300
2020-11-24$13.58$28.124,200
2020-11-23$13.53$28.023,900
2020-11-20$13.50$27.95900
2020-11-19$13.67$28.2912,300
2020-11-18$13.67$28.292,100
2020-11-17$13.42$27.770
2020-11-16$13.42$27.770
2020-11-13$13.42$27.771,800
2020-11-12$13.37$27.670
2020-11-11$13.37$27.670
2020-11-10$13.37$27.6718,000
2020-11-09$13.33$27.601,800
2020-11-06$13.17$26.98600
2020-11-05$13.18$27.015,700
2020-11-04$13.37$27.390
2020-11-03$13.37$27.390
2020-11-02$13.37$27.391,800
2020-10-30$13.33$27.320
2020-10-29$13.33$27.321,200
2020-10-28$13.08$26.816,000
2020-10-27$13.25$27.153,600
2020-10-26$13.08$26.81600
2020-10-23$13.08$26.811,500
2020-10-22$13.08$26.811,500
2020-10-21$13.00$26.640
2020-10-20$13.00$26.640
2020-10-19$13.00$26.64300
2020-10-16$13.00$26.640
2020-10-15$13.00$26.640
2020-10-14$13.00$26.640
2020-10-13$13.00$26.642,100
2020-10-12$12.99$26.63300
2020-10-09$12.87$26.371,800
2020-10-08$12.75$26.138,700
2020-10-07$13.00$26.640
2020-10-06$13.00$26.640
2020-10-05$13.00$26.644,500
2020-10-02$13.00$26.642,400
2020-10-01$13.25$27.1521,000
2020-09-30$13.33$27.327,200
2020-09-29$13.17$26.981,800
2020-09-28$13.08$26.810
2020-09-25$13.08$26.813,900
2020-09-24$13.33$27.3235,400
2020-09-23$13.33$27.320
2020-09-22$13.33$27.32600
2020-09-21$13.33$27.321,200
2020-09-18$13.33$27.32600
2020-09-17$13.33$27.320
2020-09-16$13.33$27.320
2020-09-15$13.33$27.320
2020-09-14$13.33$27.322,700
2020-09-11$13.33$27.328,700
2020-09-10$13.08$26.813,900
2020-09-09$13.33$27.3221,900
2020-09-08$13.92$28.520
2020-09-04$13.92$28.529,300
2020-09-03$14.00$28.694,200
2020-09-02$13.67$28.010
2020-09-01$13.67$28.011,200
2020-08-31$13.70$28.070
2020-08-28$13.70$28.07600
2020-08-27$14.17$29.034,200
2020-08-26$13.42$27.498,400
2020-08-25$13.42$27.490
2020-08-24$13.42$27.490
2020-08-21$13.42$27.491,200
2020-08-20$13.43$27.530
2020-08-19$13.43$27.53600
2020-08-18$13.42$27.49300
2020-08-17$13.50$27.660
2020-08-14$13.50$27.391,200
2020-08-13$13.42$27.220
2020-08-12$13.42$27.22900
2020-08-11$13.42$27.220
2020-08-10$13.42$27.221,200
2020-08-07$13.42$27.220
2020-08-06$13.42$27.220
2020-08-05$13.42$27.223,300
2020-08-04$13.33$27.05300
2020-08-03$13.33$27.05300
2020-07-31$13.33$27.050
2020-07-30$13.33$27.056,600
2020-07-29$13.33$27.05900
2020-07-28$13.33$27.05600
2020-07-27$13.33$27.050
2020-07-24$13.33$27.051,200
2020-07-23$13.33$27.052,400
2020-07-22$13.33$27.053,900
2020-07-21$13.83$28.070
2020-07-20$13.83$28.070
2020-07-17$13.83$28.070
2020-07-16$13.83$28.070
2020-07-15$13.83$28.07300
2020-07-14$13.83$28.07300
2020-07-13$13.92$28.24600
2020-07-10$14.17$28.740
2020-07-09$14.17$28.740
2020-07-08$14.17$28.740
2020-07-07$14.17$28.740
2020-07-06$14.17$28.740
2020-07-02$14.17$28.740
2020-07-01$14.17$28.740
2020-06-30$14.17$28.74900
2020-06-29$14.42$29.251,800
2020-06-26$13.75$27.901,500
2020-06-25$13.75$27.900
2020-06-24$13.75$27.900
2020-06-23$13.75$27.900
2020-06-22$13.75$27.900
2020-06-19$13.75$27.900
2020-06-18$13.75$27.900
2020-06-17$13.75$27.90600
2020-06-16$13.75$27.900
2020-06-15$13.75$27.901,800
2020-06-12$14.33$29.08900
2020-06-11$14.33$29.087,500
2020-06-10$14.33$29.070
2020-06-09$14.33$29.071,800
2020-06-08$14.08$28.574,200
2020-06-05$14.00$28.410
2020-06-04$14.00$28.413,000
2020-06-03$14.00$28.413,000
2020-06-02$14.11$28.623,600
2020-06-01$14.24$28.890
2020-05-29$14.24$28.890
2020-05-28$14.24$28.890
2020-05-27$14.24$28.890
2020-05-26$14.24$28.890
2020-05-22$14.24$28.890
2020-05-21$14.24$28.62300
2020-05-20$14.25$28.630
2020-05-19$14.25$28.633,300
2020-05-18$13.08$26.305,100
2020-05-15$13.08$26.300
2020-05-14$13.08$26.300
2020-05-13$13.08$26.301,500
2020-05-12$13.08$26.30300
2020-05-11$13.33$26.80600
2020-05-08$13.33$26.793,600
2020-05-07$13.33$26.805,400
2020-05-06$13.33$26.80900
2020-05-05$13.50$27.13600
2020-05-04$13.24$26.604,800
2020-05-01$13.67$27.47600
2020-04-30$13.50$27.132,700
2020-04-29$13.33$26.800
2020-04-28$13.33$26.801,200
2020-04-27$13.33$26.801,500
2020-04-24$13.33$26.80600
2020-04-23$13.15$26.430
2020-04-22$13.15$26.430
2020-04-21$13.15$26.43600
2020-04-20$13.15$26.430
2020-04-17$13.15$26.431,200
2020-04-16$12.52$25.170
2020-04-15$12.52$25.173,000
2020-04-14$13.33$26.802,400
2020-04-13$14.07$28.270
2020-04-09$14.07$28.271,800
2020-04-08$12.33$24.790
2020-04-07$12.33$24.790
2020-04-06$12.33$24.791,200
2020-04-03$12.33$24.792,100
2020-04-02$11.67$23.450
2020-04-01$11.67$23.453,600
2020-03-31$13.33$26.800
2020-03-30$13.33$26.800
2020-03-27$13.33$26.800
2020-03-26$13.33$26.800
2020-03-25$13.33$26.803,900
2020-03-24$11.00$22.112,400
2020-03-23$10.67$21.44300
2020-03-20$11.00$22.1118,000
2020-03-19$12.33$24.790
2020-03-18$12.33$24.790
2020-03-17$12.33$24.7913,500
2020-03-16$12.00$24.121,200
2020-03-13$13.33$26.804,200
2020-03-12$14.33$28.8022,500
2020-03-11$14.09$28.312,700
2020-03-10$15.67$31.49900
2020-03-09$15.50$31.151,500
2020-03-06$15.67$31.505,100
2020-03-05$16.50$33.163,000
2020-03-04$16.00$32.161,200
2020-03-03$16.15$32.462,700
2020-03-02$16.17$32.493,600
2020-02-28$16.33$32.83900
2020-02-27$16.33$32.830
2020-02-26$16.33$32.83600
2020-02-25$16.67$33.5039,000
2020-02-24$16.67$33.501,200
2020-02-21$16.33$32.83900
2020-02-20$16.67$33.505,400
2020-02-19$16.67$33.507,200
2020-02-18$16.33$32.83600
2020-02-14$16.33$32.83600
2020-02-13$16.33$32.830
2020-02-12$16.33$32.83600
2020-02-11$16.25$32.661,500
2020-02-10$16.25$32.66900
2020-02-07$16.33$32.5718,300
2020-02-06$16.65$33.20600
2020-02-05$16.38$32.67900
2020-02-04$16.25$32.400
2020-02-03$16.25$32.407,200
2020-01-31$16.65$33.202,400
2020-01-30$16.35$32.601,800
2020-01-29$16.38$32.670
2020-01-28$16.38$32.67600
2020-01-27$16.25$32.401,500
2020-01-24$16.25$32.401,200
2020-01-23$16.25$32.400
2020-01-22$16.25$32.400
2020-01-21$16.25$32.40300
2020-01-17$16.38$32.671,200
2020-01-16$16.38$32.673,300
2020-01-15$16.23$32.370
2020-01-14$16.23$32.370
2020-01-13$16.23$32.370
2020-01-10$16.23$32.375,100
2020-01-09$16.23$32.376,600
2020-01-08$16.23$32.372,400
2020-01-07$16.23$32.370
2020-01-06$16.23$32.372,700
2020-01-03$16.23$32.370
2020-01-02$16.23$32.372,700