MUNCY COLUMBIA FINL CORP - Price History
Monthly price history for CCFN (MUNCY COLUMBIA FINL CORP)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $31 | $31 |
| March 2024 | $31 | $31 |
| February 2024 | $28.98 | $28.98 |
| January 2024 | $34.30 | $34.81 |
| December 2023 | $34.98 | $35.50 |
| November 2023 | $34.52 | $35.03 |
| October 2023 | $35.45 | $35.98 |
| September 2023 | $34.05 | $35 |
| August 2023 | $38.67 | $39.75 |
| July 2023 | $38.98 | $40.50 |
| June 2023 | $41.87 | $43.50 |
| May 2023 | $36.58 | $38 |
| April 2023 | $38.07 | $40 |
| March 2023 | $41.16 | $43.25 |
| February 2023 | $48.06 | $50.50 |
| January 2023 | $43.42 | $46.03 |
| December 2022 | $45.28 | $48 |
| November 2022 | $45.28 | $48 |
| October 2022 | $41.12 | $44 |
| September 2022 | $42.52 | $45.50 |
| August 2022 | $45.79 | $49 |
| July 2022 | $46.60 | $50.30 |
| June 2022 | $49.13 | $53.03 |
| May 2022 | $44.56 | $48.10 |
| April 2022 | $45.93 | $50 |
| March 2022 | $45.98 | $50.05 |
| February 2022 | $47.77 | $52 |
| January 2022 | $48.31 | $53 |
| December 2021 | $47.54 | $52.15 |
| November 2021 | $48.95 | $53.70 |
| October 2021 | $46.66 | $51.60 |
| September 2021 | $47.03 | $52 |
| August 2021 | $49.06 | $54.25 |
| July 2021 | $45.76 | $51 |
| June 2021 | $38.34 | $44.13 |
| May 2021 | $37.79 | $43.50 |
| April 2021 | $37 | $43 |
| March 2021 | $37.43 | $43.50 |
| February 2021 | $36.57 | $42.50 |
| January 2021 | $36.48 | $42.80 |
| December 2020 | $37.50 | $43.99 |
| November 2020 | $35.79 | $41.99 |
| October 2020 | $33.75 | $40 |
| September 2020 | $33.74 | $39.99 |
| August 2020 | $34.68 | $41.10 |
| July 2020 | $33.42 | $40 |
| June 2020 | $35.50 | $42.50 |
| May 2020 | $35.36 | $42.72 |
| April 2020 | $33.52 | $40.50 |
| March 2020 | $33.10 | $40 |
| February 2020 | $40.55 | $49 |
| January 2020 | $41.01 | $49.95 |
| December 2019 | $39.98 | $48.70 |
| November 2019 | $40.60 | $49.45 |
| October 2019 | $39.71 | $48.76 |
| September 2019 | $40.32 | $49.50 |
| August 2019 | $40.19 | $49.35 |
| July 2019 | $40.40 | $50 |
| June 2019 | $39.80 | $49.25 |
| May 2019 | $41.94 | $51.90 |
| April 2019 | $40.92 | $51 |
| March 2019 | $40.51 | $50.49 |
| February 2019 | $39.23 | $48.90 |
| January 2019 | $39.60 | $49.75 |
| December 2018 | $39.60 | $49.75 |
| November 2018 | $41.39 | $52 |
| October 2018 | $40.18 | $50.80 |
| September 2018 | $40.06 | $50.65 |
| August 2018 | $40.77 | $51.55 |
| July 2018 | $38.07 | $48.50 |
| June 2018 | $37.72 | $48.05 |
| May 2018 | $36.66 | $46.70 |
| April 2018 | $37.06 | $47.60 |
| March 2018 | $37.06 | $47.60 |
| February 2018 | $37.56 | $48.24 |
| January 2018 | $37.12 | $48.05 |
| December 2017 | $37.97 | $49.15 |
| November 2017 | $37.08 | $48 |
| October 2017 | $36.79 | $48 |
| September 2017 | $36.41 | $47.50 |
| August 2017 | $36.33 | $47.40 |
| July 2017 | $36.51 | $48 |
| June 2017 | $36.51 | $48 |
| May 2017 | $35.36 | $46.50 |
| April 2017 | $35.61 | $47.20 |
| March 2017 | $34.82 | $46.16 |
| February 2017 | $33.20 | $44 |
| January 2017 | $32.18 | $43 |
| December 2016 | $31.43 | $42 |
| November 2016 | $30.01 | $40.10 |
| October 2016 | $29.52 | $39.80 |
| September 2016 | $29.67 | $40 |
| August 2016 | $29.38 | $39.60 |
| July 2016 | $29.04 | $39.50 |
| June 2016 | $28.96 | $39.40 |
| May 2016 | $28.74 | $39.10 |
| April 2016 | $28.85 | $39.60 |
| March 2016 | $29.14 | $40 |
| February 2016 | $28.45 | $39.40 |
| January 2016 | $28.88 | $40 |
| December 2015 | $28.63 | $39.65 |
| November 2015 | $28.98 | $40.50 |
| October 2015 | $29.99 | $41.90 |
| September 2015 | $30.06 | $42 |
| August 2015 | $28.30 | $39.55 |
| July 2015 | $28.20 | $39.75 |
| June 2015 | $28.37 | $40 |
| May 2015 | $28.02 | $39.50 |
| April 2015 | $27.77 | $39.50 |
| March 2015 | $28.12 | $40 |
| February 2015 | $26.65 | $38.26 |
| January 2015 | $27.17 | $39 |
| December 2014 | $26.78 | $38.45 |
| November 2014 | $25.92 | $37.55 |
| October 2014 | $26.06 | $37.75 |
| September 2014 | $25.59 | $37.07 |
| August 2014 | $25.43 | $36.85 |
| July 2014 | $24.62 | $36.01 |
| June 2014 | $24.10 | $35.25 |
| May 2014 | $23.76 | $34.75 |
| April 2014 | $23.82 | $35.20 |
| March 2014 | $23.86 | $35.25 |
| February 2014 | $24.19 | $35.75 |
| January 2014 | $24.47 | $36.50 |
| December 2013 | $24.80 | $37 |
| November 2013 | $24.63 | $36.75 |
| October 2013 | $24.74 | $37.25 |
| September 2013 | $25.40 | $38.24 |
| August 2013 | $24.45 | $37.15 |
| July 2013 | $24.67 | $37.49 |
| June 2013 | $24.51 | $37.24 |
| May 2013 | $24.68 | $37.50 |
| April 2013 | $24.13 | $37 |
| March 2013 | $24.03 | $36.85 |
| February 2013 | $23.97 | $36.75 |
| January 2013 | $23.91 | $37 |
| December 2012 | $23.65 | $36.60 |
| November 2012 | $24.08 | $37.25 |
| October 2012 | $23.28 | $36.35 |
| September 2012 | $24.34 | $38 |
| August 2012 | $22.89 | $35.73 |
| July 2012 | $22.69 | $35.75 |
| June 2012 | $22.46 | $35.40 |
| May 2012 | $22.81 | $35.94 |
| April 2012 | $22.48 | $35.75 |
| March 2012 | $22.26 | $35.40 |
| February 2012 | $22.28 | $35.75 |
| January 2012 | $22.44 | $36 |
| December 2011 | $22.74 | $36.49 |
| November 2011 | $21.19 | $34 |
| October 2011 | $23.16 | $37.50 |
| September 2011 | $21 | $34 |
| August 2011 | $21.43 | $35 |
| July 2011 | $20.88 | $34.10 |
| June 2011 | $20.84 | $34.05 |
| May 2011 | $20.81 | $34 |
| April 2011 | $21.84 | $36 |
| March 2011 | $18.80 | $31 |
| February 2011 | $17.58 | $29.30 |
| January 2011 | $17.56 | $29.25 |
| December 2010 | $18 | $30 |
| November 2010 | $17.82 | $30 |
| October 2010 | $17.07 | $28.75 |
| September 2010 | $16.92 | $28.50 |
| August 2010 | $15.56 | $26.50 |
| July 2010 | $15.44 | $26.30 |
| June 2010 | $15.41 | $26.25 |
| May 2010 | $15.68 | $27 |
| April 2010 | $16.26 | $28 |
| March 2010 | $15.83 | $27.25 |
| February 2010 | $15.23 | $26.50 |
| January 2010 | $15.28 | $26.60 |
| December 2009 | $15.64 | $27.21 |
| November 2009 | $15.01 | $26.40 |
| October 2009 | $15.63 | $27.50 |
| September 2009 | $13.64 | $24 |
| August 2009 | $12.64 | $22.50 |
| July 2009 | $12.08 | $21.50 |
| June 2009 | $12.08 | $21.50 |
| May 2009 | $11.66 | $21 |
| April 2009 | $10.55 | $19 |
| March 2009 | $10.19 | $18.35 |
| February 2009 | $9.86 | $18 |
| January 2009 | $10.14 | $18.50 |
| December 2008 | $10.27 | $18.75 |
| November 2008 | $10.04 | $18.56 |
| October 2008 | $10.82 | $20 |
| September 2008 | $11.66 | $21.55 |
| August 2008 | $11.24 | $21 |
| July 2008 | $11.96 | $22.35 |
| June 2008 | $12.73 | $23.80 |
| May 2008 | $13.50 | $25.45 |
| April 2008 | $12.99 | $24.50 |
| March 2008 | $13.26 | $25 |
| February 2008 | $13.28 | $25.25 |
| January 2008 | $12.78 | $24.30 |
| December 2007 | $13.18 | $25.05 |
| November 2007 | $13.43 | $25.75 |
| October 2007 | $13.30 | $25.50 |
| September 2007 | $13.82 | $26.50 |
| August 2007 | $13.72 | $26.50 |
| July 2007 | $13.84 | $26.75 |
| June 2007 | $14.23 | $27.50 |
| May 2007 | $13.74 | $26.75 |
| April 2007 | $13.61 | $26.50 |
| March 2007 | $13.92 | $27.10 |
| February 2007 | $13.90 | $27.25 |
| January 2007 | $14.66 | $28.75 |
| December 2006 | $14.36 | $28.15 |
| November 2006 | $14.69 | $29 |
| October 2006 | $14.94 | $29.50 |
| September 2006 | $14.43 | $28.50 |
| August 2006 | $13.95 | $27.75 |
| July 2006 | $13.88 | $27.60 |
| June 2006 | $13.88 | $27.60 |
| May 2006 | $13.73 | $27.50 |
| April 2006 | $13.83 | $27.70 |
| March 2006 | $14.23 | $28.50 |
| February 2006 | $13.64 | $27.50 |
| January 2006 | $13.44 | $27.10 |
| December 2005 | $14.13 | $28.50 |
| November 2005 | $13.66 | $27.75 |
| October 2005 | $13.66 | $27.75 |
| September 2005 | $13.79 | $28 |
| August 2005 | $13.57 | $27.75 |
| July 2005 | $13.52 | $27.65 |
| June 2005 | $13.74 | $28.10 |
| May 2005 | $13.24 | $27.25 |
| April 2005 | $13.48 | $27.75 |
| March 2005 | $13.14 | $27.05 |
| February 2005 | $13.13 | $27.20 |
| January 2005 | $13.27 | $27.50 |
| December 2004 | $13.08 | $27.10 |
| November 2004 | $13.19 | $27.50 |
| October 2004 | $14.87 | $31 |
| September 2004 | $14.63 | $30.50 |
| August 2004 | $13.11 | $27.50 |
| July 2004 | $13.11 | $27.50 |
| June 2004 | $13.82 | $29 |
| May 2004 | $13.50 | $28.50 |
| April 2004 | $12.68 | $26.75 |
| March 2004 | $13.53 | $28.55 |
| February 2004 | $13.43 | $28.50 |
| January 2004 | $13.43 | $28.50 |
| December 2003 | $13.24 | $28.10 |
| November 2003 | $12.64 | $27 |
| October 2003 | $12.41 | $26.50 |
| September 2003 | $12.15 | $25.95 |
| August 2003 | $12.21 | $26.25 |
| July 2003 | $11.35 | $24.40 |
| June 2003 | $11.33 | $24.35 |
| May 2003 | $11.19 | $24.20 |
| April 2003 | $11.09 | $24 |
| March 2003 | $10.72 | $23.20 |
| February 2003 | $10.67 | $23.25 |
| January 2003 | $10.67 | $23.25 |
| December 2002 | $10.97 | $23.90 |
| November 2002 | $10.49 | $23 |
| October 2002 | $10.83 | $23.75 |
| September 2002 | $10.26 | $22.50 |
| August 2002 | $9.28 | $20.51 |
| July 2002 | $9.46 | $20.90 |
| June 2002 | $9.50 | $21 |
| May 2002 | $9.56 | $21.30 |
| April 2002 | $9.70 | $21.60 |
| March 2002 | $9.88 | $22 |
| February 2002 | $9.81 | $22 |
| January 2002 | $10.25 | $23 |
| December 2001 | $10.28 | $23.05 |
| November 2001 | $10.23 | $23.10 |
| October 2001 | $10.52 | $23.75 |
| September 2001 | $10.63 | $24 |
| August 2001 | $10.57 | $24 |
| July 2001 | $10.13 | $23 |
| June 2001 | $8.63 | $19.60 |
| May 2001 | $8.85 | $20.25 |
| April 2001 | $8.74 | $20 |
| March 2001 | $7.65 | $17.50 |
| February 2001 | $7.15 | $16.50 |
| January 2001 | $7.37 | $17 |
| December 2000 | $7.15 | $16.50 |
| November 2000 | $7.10 | $16.50 |
| October 2000 | $7.04 | $16.38 |
| September 2000 | $7.04 | $16.38 |
| August 2000 | $6.98 | $16.38 |
| July 2000 | $6.98 | $16.38 |
| June 2000 | $7.04 | $16.50 |
| May 2000 | $6.77 | $16 |
| April 2000 | $6.87 | $16.25 |
| March 2000 | $7.40 | $17.50 |
| February 2000 | $7.66 | $18.25 |
| January 2000 | $7.87 | $18.75 |
| December 1999 | $8.39 | $20 |
| November 1999 | $8.75 | $21 |
| October 1999 | $8.39 | $20.12 |
| September 1999 | $8.34 | $20 |
| August 1999 | $8.28 | $20 |
| July 1999 | $8.70 | $21 |
| June 1999 | $8.70 | $21 |
| May 1999 | $8.23 | $20 |
| April 1999 | $7.51 | $18.25 |
| March 1999 | $8.38 | $20.38 |
| February 1999 | $8.59 | $21 |
| January 1999 | $10.43 | $25.50 |
| December 1998 | $10.54 | $25.75 |
| November 1998 | $10.44 | $25.62 |
| October 1998 | $11 | $27 |
| September 1998 | $11.41 | $28 |
| August 1998 | $12.78 | $31.50 |
| July 1998 | $13.80 | $34 |
| June 1998 | $12.88 | $31.75 |
| May 1998 | $12.13 | $30 |
| April 1998 | $14.15 | $35 |
| March 1998 | $10.72 | $26.50 |
| February 1998 | $10.06 | $25 |
| January 1998 | $9.16 | $22.75 |
| December 1997 | $9.46 | $23.50 |
| November 1997 | $9.16 | $22.88 |
| October 1997 | $8.66 | $21.62 |
| September 1997 | $8.51 | $21.25 |
| August 1997 | $8.07 | $20.25 |
| July 1997 | $8.07 | $20.25 |
| June 1997 | $7.77 | $19.50 |
| May 1997 | $7.62 | $19.25 |
| April 1997 | $7.32 | $18.50 |
| March 1997 | $7.23 | $18.25 |
| February 1997 | $6.78 | $17.25 |
| January 1997 | $6.74 | $17.12 |
| December 1996 | $6.64 | $16.88 |
| November 1996 | $6.53 | $16.75 |
| October 1996 | $6.53 | $16.75 |
| September 1996 | $6.63 | $17 |
| August 1996 | $6.49 | $16.75 |
| July 1996 | $6.98 | $18 |
| June 1996 | $6.98 | $18 |
| May 1996 | $6.36 | $16.50 |
| April 1996 | $6.31 | $16.38 |
| March 1996 | $6.50 | $16.88 |
| February 1996 | $6.27 | $16.38 |
| January 1996 | $6.32 | $16.50 |
| December 1995 | $6.13 | $16 |
| November 1995 | $5.69 | $15 |
| October 1995 | $5.59 | $14.75 |
| September 1995 | $5.50 | $14.50 |
| August 1995 | $5.65 | $15 |
| July 1995 | $5.51 | $14.62 |
| June 1995 | $5.56 | $14.75 |
| May 1995 | $5.47 | $14.62 |
| April 1995 | $5.61 | $15 |
| March 1995 | $5.61 | $15 |
| February 1995 | $5.66 | $15.25 |
| January 1995 | $5.39 | $14.50 |
| December 1994 | $5.57 | $15 |
| November 1994 | $5.71 | $15.50 |
| October 1994 | $5.62 | $15.25 |
| September 1994 | $5.52 | $15 |
| August 1994 | $5.40 | $14.75 |
| July 1994 | $5.81 | $15.88 |
| June 1994 | $5.76 | $15.75 |
| May 1994 | $5.64 | $15.50 |
| April 1994 | $5.82 | $16 |
CCFN
Price: $31
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 5.68%
Payout Ratio: 38.85%
Payout Ratio Range:
Dividend Per Share: 1.76 USD
Earnings Per Share: 4.53 USD
P/E Ratio: 7.53
Exchange: PNK
Sector: Financial Services
Industry: Banks - Regional
Volume: 1061
Market Capitalization: 117.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 27
DGR3: 2.44%
DGR5: 2.50%
DGR10: 2.38%
DGR20: 4.14%