CCSB Financial Corp. ( CCFC) - Price History
Stock symbol CCFC is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CCFC (CCSB Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $11.75 | $11.75 |
| December 2023 | $11 | $11 |
| November 2023 | $11.50 | $11.50 |
| October 2023 | $12.10 | $12.10 |
| September 2023 | $12.40 | $12.40 |
| August 2023 | $12.40 | $12.40 |
| July 2023 | $14.01 | $14.01 |
| June 2023 | $15 | $15 |
| May 2023 | $16.01 | $16.01 |
| April 2023 | $14.50 | $14.50 |
| March 2023 | $14.41 | $14.50 |
| February 2023 | $14.50 | $14.50 |
| January 2023 | $13.56 | $13.65 |
| December 2022 | $16.14 | $16.25 |
| November 2022 | $18.54 | $18.67 |
| October 2022 | $18.28 | $18.51 |
| September 2022 | $17.88 | $18.21 |
| August 2022 | $17.99 | $18.21 |
| July 2022 | $17.73 | $18.05 |
| June 2022 | $17.20 | $17.61 |
| May 2022 | $17.20 | $17.61 |
| April 2022 | $17.10 | $17.61 |
| March 2022 | $17.10 | $17.61 |
| February 2022 | $17.10 | $17.61 |
| January 2022 | $17 | $17.61 |
| December 2021 | $17 | $17.61 |
| November 2021 | $17.01 | $17.61 |
| October 2021 | $17.29 | $17.90 |
| September 2021 | $15.92 | $16.58 |
| August 2021 | $16.02 | $16.58 |
| July 2021 | $16.24 | $17.02 |
| June 2021 | $16.34 | $17.02 |
| May 2021 | $16.23 | $17.01 |
| April 2021 | $16.24 | $17.01 |
| March 2021 | $16.24 | $17.01 |
| February 2021 | $15.94 | $16.70 |
| January 2021 | $16.13 | $17 |
| December 2020 | $16.09 | $16.95 |
| November 2020 | $15.58 | $16.42 |
| October 2020 | $15.81 | $16.76 |
| September 2020 | $15.82 | $16.77 |
| August 2020 | $15.13 | $16.13 |
| July 2020 | $15.37 | $16.50 |
| June 2020 | $15.47 | $16.50 |
| May 2020 | $14.73 | $15.71 |
| April 2020 | $14.64 | $15.71 |
| March 2020 | $14.68 | $15.75 |
| February 2020 | $16.82 | $18.05 |
| January 2020 | $16.96 | $18.30 |
| December 2019 | $14.60 | $15.75 |
| November 2019 | $14.36 | $15.50 |
| October 2019 | $14.16 | $15.37 |
| September 2019 | $12.48 | $13.65 |
| August 2019 | $12.51 | $13.65 |
| July 2019 | $12.60 | $13.75 |
| June 2019 | $12.42 | $13.55 |
| May 2019 | $12.10 | $13.20 |
| April 2019 | $12.31 | $13.50 |
| March 2019 | $12.45 | $13.75 |
| February 2019 | $12.47 | $13.75 |
| January 2019 | $12.24 | $13.50 |
| December 2018 | $11.97 | $13.20 |
| November 2018 | $13.15 | $14.50 |
| October 2018 | $13.54 | $15 |
| September 2018 | $11.78 | $13.05 |
| August 2018 | $11.60 | $12.85 |
| July 2018 | $11.79 | $13.20 |
| June 2018 | $11.86 | $13.20 |
| May 2018 | $11.60 | $12.95 |
| April 2018 | $11.51 | $12.85 |
| March 2018 | $11.73 | $13.10 |
| February 2018 | $11.61 | $13.05 |
| January 2018 | $11.64 | $13.05 |
| December 2017 | $10.93 | $12.25 |
| November 2017 | $10.93 | $12.25 |
| October 2017 | $11.10 | $12.50 |
| September 2017 | $11.10 | $12.50 |
| August 2017 | $10.68 | $12.10 |
| July 2017 | $10.70 | $12.10 |
| June 2017 | $10.70 | $12.10 |
| May 2017 | $10.84 | $12.25 |
| April 2017 | $11.12 | $12.60 |
| March 2017 | $11.12 | $12.60 |
| February 2017 | $11.10 | $12.60 |
| January 2017 | $11.08 | $12.56 |
| December 2016 | $11.07 | $12.56 |
| November 2016 | $9.69 | $11 |
| October 2016 | $8.82 | $10 |
| September 2016 | $8.81 | $10 |
| August 2016 | $8.77 | $9.95 |
| July 2016 | $8.72 | $9.90 |
| June 2016 | $8.80 | $9.99 |
| May 2016 | $8.81 | $10 |
| April 2016 | $8.81 | $10 |
| March 2016 | $9.25 | $10.50 |
| February 2016 | $8.54 | $9.75 |
| January 2016 | $8.72 | $9.95 |
| December 2015 | $8.54 | $9.75 |
| November 2015 | $8.63 | $9.85 |
| October 2015 | $8.76 | $10 |
| September 2015 | $8.53 | $9.73 |
| August 2015 | $8.76 | $10 |
| July 2015 | $8.54 | $9.74 |
| June 2015 | $7.06 | $8 |
| May 2015 | $7.01 | $8 |
| April 2015 | $6.57 | $7.50 |
| March 2015 | $6.57 | $7.50 |
| February 2015 | $6.22 | $7.10 |
| January 2015 | $6.44 | $7.35 |
| December 2014 | $6.14 | $7 |
| November 2014 | $6 | $6.85 |
| October 2014 | $6.14 | $7 |
| September 2014 | $6.27 | $7.15 |
| August 2014 | $6.57 | $7.50 |
| July 2014 | $6.57 | $7.50 |
| June 2014 | $6.57 | $7.50 |
| May 2014 | $7.23 | $8.25 |
| April 2014 | $6.22 | $7.05 |
| March 2014 | $6.18 | $7.05 |
| February 2014 | $6.14 | $7 |
| January 2014 | $6.34 | $7.23 |
| December 2013 | $5.65 | $6.45 |
| November 2013 | $7.28 | $8.25 |
| October 2013 | $7.28 | $8.25 |
| September 2013 | $7.28 | $8.25 |
| August 2013 | $7.23 | $8.25 |
| July 2013 | $7.94 | $9 |
| June 2013 | $7.89 | $9 |
| May 2013 | $7.45 | $8.50 |
| April 2013 | $8.33 | $9.50 |
| March 2013 | $7.23 | $8.25 |
| February 2013 | $7.06 | $8 |
| January 2013 | $7.01 | $8 |
| December 2012 | $6.35 | $7.25 |
| November 2012 | $8.33 | $9.50 |
| October 2012 | $8.77 | $10.01 |
| September 2012 | $9.26 | $10.56 |
| August 2012 | $8.78 | $10.02 |
| July 2012 | $8.78 | $10.02 |
| June 2012 | $9.17 | $10.39 |
| May 2012 | $9.11 | $10.39 |
| April 2012 | $7.45 | $8.50 |
| March 2012 | $8.76 | $10 |
| February 2012 | $9.26 | $10.56 |
| January 2012 | $7.45 | $8.50 |
| December 2011 | $8.02 | $9.15 |
| November 2011 | $8.02 | $9.15 |
| October 2011 | $7.99 | $9.12 |
| September 2011 | $9.47 | $10.81 |
| August 2011 | $8.78 | $10.02 |
| July 2011 | $8.76 | $10 |
| June 2011 | $8.96 | $10.15 |
| May 2011 | $8.90 | $10.15 |
| April 2011 | $6.57 | $7.50 |
| March 2011 | $8.38 | $9.50 |
| February 2011 | $8.33 | $9.50 |
| January 2011 | $9.03 | $10.30 |
| December 2010 | $8.90 | $10.15 |
| November 2010 | $8.34 | $9.51 |
| October 2010 | $8.76 | $10 |
| September 2010 | $8.68 | $9.90 |
| August 2010 | $8.76 | $10 |
| July 2010 | $7.67 | $8.75 |
| June 2010 | $9.03 | $10.30 |
| May 2010 | $7.45 | $8.50 |
| April 2010 | $6.57 | $7.50 |
| March 2010 | $6.79 | $7.75 |
| February 2010 | $6.57 | $7.50 |
| January 2010 | $7.36 | $8.40 |
| December 2009 | $6.79 | $7.75 |
| November 2009 | $7.36 | $8.40 |
| October 2009 | $6.40 | $7.30 |
| September 2009 | $9.71 | $11 |
| August 2009 | $9.64 | $11 |
| July 2009 | $5.52 | $6.25 |
| June 2009 | $5.48 | $6.25 |
| May 2009 | $5.70 | $6.50 |
| April 2009 | $8.33 | $9.50 |
| March 2009 | $6.14 | $7 |
| February 2009 | $8.54 | $9.75 |
| January 2009 | $7.84 | $8.95 |
| December 2008 | $8.50 | $9.70 |
| November 2008 | $7.01 | $8 |
| October 2008 | $7.01 | $8 |
| September 2008 | $10.74 | $12.25 |
| August 2008 | $9.64 | $11 |
| July 2008 | $11.83 | $13.50 |
| June 2008 | $12.23 | $13.95 |
| May 2008 | $12.27 | $14 |
| April 2008 | $12.27 | $14 |
| March 2008 | $12.49 | $14.25 |
| February 2008 | $12.53 | $14.30 |
| January 2008 | $12.41 | $14.16 |
| December 2007 | $12.41 | $14.16 |
| November 2007 | $12.27 | $14 |
| October 2007 | $12.53 | $14.30 |
| September 2007 | $12.38 | $14.12 |
| August 2007 | $12.40 | $14.15 |
| July 2007 | $12.40 | $14.15 |
| June 2007 | $12.44 | $14.20 |
| May 2007 | $12.40 | $14.15 |
| April 2007 | $12.27 | $14 |
| March 2007 | $12.27 | $14 |
| February 2007 | $12.44 | $14.20 |
| January 2007 | $12.05 | $13.75 |
| December 2006 | $12.02 | $13.71 |
| November 2006 | $12.80 | $14.60 |
| October 2006 | $13.10 | $14.95 |
| September 2006 | $13.06 | $14.90 |
| August 2006 | $13.50 | $15.40 |
| July 2006 | $13.58 | $15.50 |
| June 2006 | $13.15 | $15 |
| May 2006 | $13.15 | $15 |
| April 2006 | $13.15 | $15 |
| March 2006 | $12.80 | $14.60 |
| February 2006 | $13.80 | $15.75 |
| January 2006 | $13.15 | $15 |
| December 2005 | $13.58 | $15.50 |
| November 2005 | $12.58 | $14.35 |
| October 2005 | $12.62 | $14.40 |
| September 2005 | $12.93 | $14.75 |
| August 2005 | $13.23 | $15.10 |
| July 2005 | $13.36 | $15.25 |
| June 2005 | $12.88 | $14.70 |
| May 2005 | $12.80 | $14.60 |
| April 2005 | $13.23 | $15.10 |
| March 2005 | $13.15 | $15 |
| February 2005 | $12.93 | $14.75 |
| January 2005 | $13.58 | $15.50 |
| December 2004 | $13.80 | $15.75 |
| November 2004 | $13.15 | $15 |
| October 2004 | $12.27 | $14 |
| September 2004 | $12.05 | $13.75 |
| August 2004 | $11.96 | $13.65 |
| July 2004 | $12.01 | $13.70 |
| June 2004 | $12.27 | $14 |
| May 2004 | $11.39 | $13 |
| April 2004 | $12.36 | $14.10 |
| March 2004 | $13.58 | $15.50 |
| February 2004 | $13.89 | $15.85 |
| January 2004 | $14.02 | $16 |
| December 2003 | $13.58 | $15.50 |
| November 2003 | $13.58 | $15.49 |
| October 2003 | $12.31 | $14.05 |
| September 2003 | $12.27 | $14 |
| August 2003 | $11.62 | $13.26 |
| July 2003 | $11.74 | $13.40 |
| June 2003 | $11.49 | $13.11 |
| May 2003 | $11.26 | $12.85 |
| April 2003 | $10.97 | $12.52 |
| March 2003 | $10.96 | $12.50 |
| February 2003 | $11.17 | $12.75 |
| January 2003 | $11.01 | $12.56 |
CCFC
Price: $11.75
52 week price:
Dividend Yield: 3.33%
5-year range yield:
Forward Dividend Yield: 1.70%
Payout Ratio: 39.76%
Dividend Per Share: 0.20 USD
Earnings Per Share: 0.50 USD
P/E Ratio: 23.26
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Market Capitalization: 10.7 million
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 2.70%
DGR5: 16.08%