Muncy Columbia Financial Corporation ( CCFN) - Price History
Monthly price history for CCFN (Muncy Columbia Financial Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.98 | $26.98 |
| May 2026 | $27.19 | $27.19 |
| April 2026 | $71.90 | $71.90 |
| March 2026 | $65.90 | $65.90 |
| February 2026 | $61.05 | $61.05 |
| January 2026 | $59.35 | $59.35 |
| December 2025 | $56 | $56 |
| November 2025 | $53 | $53 |
| October 2025 | $52.16 | $52.16 |
| September 2025 | $50 | $50 |
| August 2025 | $49.70 | $49.70 |
| July 2025 | $46.90 | $46.90 |
| June 2025 | $46.05 | $46.05 |
| May 2025 | $44 | $44 |
| April 2025 | $42.42 | $42.42 |
| March 2025 | $42 | $42 |
| February 2025 | $42.06 | $42.06 |
| January 2025 | $44 | $44 |
| December 2024 | $41.88 | $41.88 |
| November 2024 | $38.50 | $38.50 |
| October 2024 | $34.26 | $34.26 |
| September 2024 | $33.50 | $33.50 |
| August 2024 | $34 | $34 |
| July 2024 | $35 | $35 |
| June 2024 | $32.50 | $32.50 |
| May 2024 | $31.30 | $31.30 |
| April 2024 | $30.46 | $30.89 |
| March 2024 | $30.57 | $31 |
| February 2024 | $28.57 | $28.98 |
| January 2024 | $33.82 | $34.81 |
| December 2023 | $34.49 | $35.50 |
| November 2023 | $34.03 | $35.03 |
| October 2023 | $34.96 | $35.98 |
| September 2023 | $33.57 | $35 |
| August 2023 | $38.13 | $39.75 |
| July 2023 | $38.44 | $40.50 |
| June 2023 | $41.28 | $43.50 |
| May 2023 | $36.06 | $38 |
| April 2023 | $37.53 | $40 |
| March 2023 | $40.58 | $43.25 |
| February 2023 | $47.39 | $50.50 |
| January 2023 | $42.81 | $46.03 |
| December 2022 | $44.64 | $48 |
| November 2022 | $44.64 | $48 |
| October 2022 | $40.54 | $44 |
| September 2022 | $41.92 | $45.50 |
| August 2022 | $45.15 | $49 |
| July 2022 | $45.95 | $50.30 |
| June 2022 | $48.44 | $53.03 |
| May 2022 | $43.94 | $48.10 |
| April 2022 | $45.29 | $50 |
| March 2022 | $45.34 | $50.05 |
| February 2022 | $47.10 | $52 |
| January 2022 | $47.64 | $53 |
| December 2021 | $46.87 | $52.15 |
| November 2021 | $48.27 | $53.70 |
| October 2021 | $46.01 | $51.60 |
| September 2021 | $46.37 | $52 |
| August 2021 | $48.37 | $54.25 |
| July 2021 | $45.12 | $51 |
| June 2021 | $37.80 | $44.13 |
| May 2021 | $37.26 | $43.50 |
| April 2021 | $36.48 | $43 |
| March 2021 | $36.90 | $43.50 |
| February 2021 | $36.06 | $42.50 |
| January 2021 | $35.97 | $42.80 |
| December 2020 | $36.97 | $43.99 |
| November 2020 | $35.29 | $41.99 |
| October 2020 | $33.28 | $40 |
| September 2020 | $33.27 | $39.99 |
| August 2020 | $34.19 | $41.10 |
| July 2020 | $32.95 | $40 |
| June 2020 | $35.01 | $42.50 |
| May 2020 | $34.86 | $42.72 |
| April 2020 | $33.05 | $40.50 |
| March 2020 | $32.64 | $40 |
| February 2020 | $39.98 | $49 |
| January 2020 | $40.44 | $49.95 |
| December 2019 | $39.42 | $48.70 |
| November 2019 | $40.03 | $49.45 |
| October 2019 | $39.16 | $48.76 |
| September 2019 | $39.75 | $49.50 |
| August 2019 | $39.63 | $49.35 |
| July 2019 | $39.84 | $50 |
| June 2019 | $39.24 | $49.25 |
| May 2019 | $41.35 | $51.90 |
| April 2019 | $40.35 | $51 |
| March 2019 | $39.94 | $50.49 |
| February 2019 | $38.68 | $48.90 |
| January 2019 | $39.05 | $49.75 |
| December 2018 | $39.05 | $49.75 |
| November 2018 | $40.82 | $52 |
| October 2018 | $39.62 | $50.80 |
| September 2018 | $39.50 | $50.65 |
| August 2018 | $40.20 | $51.55 |
| July 2018 | $37.54 | $48.50 |
| June 2018 | $37.19 | $48.05 |
| May 2018 | $36.14 | $46.70 |
| April 2018 | $36.54 | $47.60 |
| March 2018 | $36.54 | $47.60 |
| February 2018 | $37.03 | $48.24 |
| January 2018 | $36.60 | $48.05 |
| December 2017 | $37.44 | $49.15 |
| November 2017 | $36.56 | $48 |
| October 2017 | $36.28 | $48 |
| September 2017 | $35.90 | $47.50 |
| August 2017 | $35.82 | $47.40 |
| July 2017 | $36 | $48 |
| June 2017 | $36 | $48 |
| May 2017 | $34.87 | $46.50 |
| April 2017 | $35.11 | $47.20 |
| March 2017 | $34.34 | $46.16 |
| February 2017 | $32.73 | $44 |
| January 2017 | $31.73 | $43 |
| December 2016 | $30.99 | $42 |
| November 2016 | $29.59 | $40.10 |
| October 2016 | $29.11 | $39.80 |
| September 2016 | $29.26 | $40 |
| August 2016 | $28.96 | $39.60 |
| July 2016 | $28.63 | $39.50 |
| June 2016 | $28.56 | $39.40 |
| May 2016 | $28.34 | $39.10 |
| April 2016 | $28.44 | $39.60 |
| March 2016 | $28.73 | $40 |
| February 2016 | $28.05 | $39.40 |
| January 2016 | $28.48 | $40 |
| December 2015 | $28.23 | $39.65 |
| November 2015 | $28.58 | $40.50 |
| October 2015 | $29.57 | $41.90 |
| September 2015 | $29.64 | $42 |
| August 2015 | $27.91 | $39.55 |
| July 2015 | $27.80 | $39.75 |
| June 2015 | $27.98 | $40 |
| May 2015 | $27.63 | $39.50 |
| April 2015 | $27.38 | $39.50 |
| March 2015 | $27.72 | $40 |
| February 2015 | $26.28 | $38.26 |
| January 2015 | $26.79 | $39 |
| December 2014 | $26.41 | $38.45 |
| November 2014 | $25.56 | $37.55 |
| October 2014 | $25.69 | $37.75 |
| September 2014 | $25.23 | $37.07 |
| August 2014 | $25.08 | $36.85 |
| July 2014 | $24.27 | $36.01 |
| June 2014 | $23.76 | $35.25 |
| May 2014 | $23.42 | $34.75 |
| April 2014 | $23.49 | $35.20 |
| March 2014 | $23.52 | $35.25 |
| February 2014 | $23.86 | $35.75 |
| January 2014 | $24.12 | $36.50 |
| December 2013 | $24.45 | $37 |
| November 2013 | $24.29 | $36.75 |
| October 2013 | $24.40 | $37.25 |
| September 2013 | $25.04 | $38.24 |
| August 2013 | $24.11 | $37.15 |
| July 2013 | $24.33 | $37.49 |
| June 2013 | $24.17 | $37.24 |
| May 2013 | $24.34 | $37.50 |
| April 2013 | $23.79 | $37 |
| March 2013 | $23.70 | $36.85 |
| February 2013 | $23.63 | $36.75 |
| January 2013 | $23.58 | $37 |
| December 2012 | $23.32 | $36.60 |
| November 2012 | $23.74 | $37.25 |
| October 2012 | $22.96 | $36.35 |
| September 2012 | $24 | $38 |
| August 2012 | $22.57 | $35.73 |
| July 2012 | $22.37 | $35.75 |
| June 2012 | $22.15 | $35.40 |
| May 2012 | $22.49 | $35.94 |
| April 2012 | $22.16 | $35.75 |
| March 2012 | $21.95 | $35.40 |
| February 2012 | $21.97 | $35.75 |
| January 2012 | $22.13 | $36 |
| December 2011 | $22.43 | $36.49 |
| November 2011 | $20.90 | $34 |
| October 2011 | $22.84 | $37.50 |
| September 2011 | $20.71 | $34 |
| August 2011 | $21.13 | $35 |
| July 2011 | $20.58 | $34.10 |
| June 2011 | $20.55 | $34.05 |
| May 2011 | $20.52 | $34 |
| April 2011 | $21.53 | $36 |
| March 2011 | $18.54 | $31 |
| February 2011 | $17.34 | $29.30 |
| January 2011 | $17.31 | $29.25 |
| December 2010 | $17.75 | $30 |
| November 2010 | $17.57 | $30 |
| October 2010 | $16.83 | $28.75 |
| September 2010 | $16.69 | $28.50 |
| August 2010 | $15.34 | $26.50 |
| July 2010 | $15.23 | $26.30 |
| June 2010 | $15.20 | $26.25 |
| May 2010 | $15.46 | $27 |
| April 2010 | $16.04 | $28 |
| March 2010 | $15.61 | $27.25 |
| February 2010 | $15.01 | $26.50 |
| January 2010 | $15.07 | $26.60 |
| December 2009 | $15.42 | $27.21 |
| November 2009 | $14.80 | $26.40 |
| October 2009 | $15.41 | $27.50 |
| September 2009 | $13.45 | $24 |
| August 2009 | $12.46 | $22.50 |
| July 2009 | $11.91 | $21.50 |
| June 2009 | $11.91 | $21.50 |
| May 2009 | $11.50 | $21 |
| April 2009 | $10.40 | $19 |
| March 2009 | $10.05 | $18.35 |
| February 2009 | $9.72 | $18 |
| January 2009 | $9.99 | $18.50 |
| December 2008 | $10.13 | $18.75 |
| November 2008 | $9.90 | $18.56 |
| October 2008 | $10.67 | $20 |
| September 2008 | $11.49 | $21.55 |
| August 2008 | $11.08 | $21 |
| July 2008 | $11.79 | $22.35 |
| June 2008 | $12.56 | $23.80 |
| May 2008 | $13.31 | $25.45 |
| April 2008 | $12.81 | $24.50 |
| March 2008 | $13.07 | $25 |
| February 2008 | $13.10 | $25.25 |
| January 2008 | $12.60 | $24.30 |
| December 2007 | $12.99 | $25.05 |
| November 2007 | $13.24 | $25.75 |
| October 2007 | $13.12 | $25.50 |
| September 2007 | $13.63 | $26.50 |
| August 2007 | $13.52 | $26.50 |
| July 2007 | $13.65 | $26.75 |
| June 2007 | $14.03 | $27.50 |
| May 2007 | $13.55 | $26.75 |
| April 2007 | $13.42 | $26.50 |
| March 2007 | $13.73 | $27.10 |
| February 2007 | $13.70 | $27.25 |
| January 2007 | $14.46 | $28.75 |
| December 2006 | $14.16 | $28.15 |
| November 2006 | $14.48 | $29 |
| October 2006 | $14.73 | $29.50 |
| September 2006 | $14.23 | $28.50 |
| August 2006 | $13.76 | $27.75 |
| July 2006 | $13.68 | $27.60 |
| June 2006 | $13.68 | $27.60 |
| May 2006 | $13.54 | $27.50 |
| April 2006 | $13.64 | $27.70 |
| March 2006 | $14.03 | $28.50 |
| February 2006 | $13.44 | $27.50 |
| January 2006 | $13.25 | $27.10 |
| December 2005 | $13.93 | $28.50 |
| November 2005 | $13.47 | $27.75 |
| October 2005 | $13.47 | $27.75 |
| September 2005 | $13.59 | $28 |
| August 2005 | $13.38 | $27.75 |
| July 2005 | $13.33 | $27.65 |
| June 2005 | $13.55 | $28.10 |
| May 2005 | $13.06 | $27.25 |
| April 2005 | $13.29 | $27.75 |
| March 2005 | $12.96 | $27.05 |
| February 2005 | $12.94 | $27.20 |
| January 2005 | $13.09 | $27.50 |
| December 2004 | $12.90 | $27.10 |
| November 2004 | $13 | $27.50 |
| October 2004 | $14.66 | $31 |
| September 2004 | $14.42 | $30.50 |
| August 2004 | $12.93 | $27.50 |
| July 2004 | $12.93 | $27.50 |
| June 2004 | $13.63 | $29 |
| May 2004 | $13.32 | $28.50 |
| April 2004 | $12.50 | $26.75 |
| March 2004 | $13.34 | $28.55 |
| February 2004 | $13.24 | $28.50 |
| January 2004 | $13.24 | $28.50 |
| December 2003 | $13.05 | $28.10 |
| November 2003 | $12.47 | $27 |
| October 2003 | $12.24 | $26.50 |
| September 2003 | $11.98 | $25.95 |
| August 2003 | $12.04 | $26.25 |
| July 2003 | $11.19 | $24.40 |
| June 2003 | $11.17 | $24.35 |
| May 2003 | $11.03 | $24.20 |
| April 2003 | $10.94 | $24 |
| March 2003 | $10.57 | $23.20 |
| February 2003 | $10.52 | $23.25 |
| January 2003 | $10.52 | $23.25 |
| December 2002 | $10.82 | $23.90 |
| November 2002 | $10.34 | $23 |
| October 2002 | $10.68 | $23.75 |
| September 2002 | $10.12 | $22.50 |
| August 2002 | $9.15 | $20.51 |
| July 2002 | $9.32 | $20.90 |
| June 2002 | $9.37 | $21 |
| May 2002 | $9.43 | $21.30 |
| April 2002 | $9.56 | $21.60 |
| March 2002 | $9.74 | $22 |
| February 2002 | $9.67 | $22 |
| January 2002 | $10.11 | $23 |
| December 2001 | $10.13 | $23.05 |
| November 2001 | $10.09 | $23.10 |
| October 2001 | $10.37 | $23.75 |
| September 2001 | $10.48 | $24 |
| August 2001 | $10.42 | $24 |
| July 2001 | $9.98 | $23 |
| June 2001 | $8.51 | $19.60 |
| May 2001 | $8.72 | $20.25 |
| April 2001 | $8.62 | $20 |
| March 2001 | $7.54 | $17.50 |
| February 2001 | $7.05 | $16.50 |
| January 2001 | $7.27 | $17 |
| December 2000 | $7.05 | $16.50 |
| November 2000 | $6.99 | $16.50 |
| October 2000 | $6.94 | $16.38 |
| September 2000 | $6.94 | $16.38 |
| August 2000 | $6.88 | $16.38 |
| July 2000 | $6.88 | $16.38 |
| June 2000 | $6.94 | $16.50 |
| May 2000 | $6.67 | $16 |
| April 2000 | $6.77 | $16.25 |
| March 2000 | $7.30 | $17.50 |
| February 2000 | $7.55 | $18.25 |
| January 2000 | $7.75 | $18.75 |
| December 1999 | $8.27 | $20 |
| November 1999 | $8.63 | $21 |
| October 1999 | $8.27 | $20.12 |
| September 1999 | $8.22 | $20 |
| August 1999 | $8.16 | $20 |
| July 1999 | $8.57 | $21 |
| June 1999 | $8.57 | $21 |
| May 1999 | $8.11 | $20 |
| April 1999 | $7.40 | $18.25 |
| March 1999 | $8.26 | $20.38 |
| February 1999 | $8.47 | $21 |
| January 1999 | $10.28 | $25.50 |
| December 1998 | $10.38 | $25.75 |
| November 1998 | $10.29 | $25.62 |
| October 1998 | $10.84 | $27 |
| September 1998 | $11.24 | $28 |
| August 1998 | $12.60 | $31.50 |
| July 1998 | $13.60 | $34 |
| June 1998 | $12.70 | $31.75 |
| May 1998 | $11.96 | $30 |
| April 1998 | $13.95 | $35 |
| March 1998 | $10.56 | $26.50 |
| February 1998 | $9.92 | $25 |
| January 1998 | $9.03 | $22.75 |
| December 1997 | $9.32 | $23.50 |
| November 1997 | $9.03 | $22.88 |
| October 1997 | $8.54 | $21.62 |
| September 1997 | $8.39 | $21.25 |
| August 1997 | $7.95 | $20.25 |
| July 1997 | $7.95 | $20.25 |
| June 1997 | $7.66 | $19.50 |
| May 1997 | $7.51 | $19.25 |
| April 1997 | $7.22 | $18.50 |
| March 1997 | $7.12 | $18.25 |
| February 1997 | $6.69 | $17.25 |
| January 1997 | $6.64 | $17.12 |
| December 1996 | $6.54 | $16.88 |
| November 1996 | $6.44 | $16.75 |
| October 1996 | $6.44 | $16.75 |
| September 1996 | $6.53 | $17 |
| August 1996 | $6.40 | $16.75 |
| July 1996 | $6.88 | $18 |
| June 1996 | $6.88 | $18 |
| May 1996 | $6.27 | $16.50 |
| April 1996 | $6.22 | $16.38 |
| March 1996 | $6.41 | $16.88 |
| February 1996 | $6.18 | $16.38 |
| January 1996 | $6.23 | $16.50 |
| December 1995 | $6.04 | $16 |
| November 1995 | $5.61 | $15 |
| October 1995 | $5.51 | $14.75 |
| September 1995 | $5.42 | $14.50 |
| August 1995 | $5.57 | $15 |
| July 1995 | $5.43 | $14.62 |
| June 1995 | $5.48 | $14.75 |
| May 1995 | $5.39 | $14.62 |
| April 1995 | $5.53 | $15 |
| March 1995 | $5.53 | $15 |
| February 1995 | $5.58 | $15.25 |
| January 1995 | $5.31 | $14.50 |
| December 1994 | $5.49 | $15 |
| November 1994 | $5.63 | $15.50 |
| October 1994 | $5.54 | $15.25 |
| September 1994 | $5.44 | $15 |
| August 1994 | $5.32 | $14.75 |
| July 1994 | $5.72 | $15.88 |
| June 1994 | $5.68 | $15.75 |
| May 1994 | $5.55 | $15.50 |
| April 1994 | $5.73 | $16 |
CCFN
List: Champions
Price: $26.98
52 week price:
Dividend Yield: 5.71%
5-year range yield:
Forward Dividend Yield: 2.30%
Payout Ratio: 76.52%
Dividend Per Share: 0.62 USD
Earnings Per Share: 6.85 USD
P/E Ratio: 9.03
Exchange: OQX
Sector: Financial Services
Industry: Banks - Regional
Country: United States
Volume: 1061
Market Capitalization: 286.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 29
DGR3: 2.56%
DGR5: 2.54%
DGR10: 2.50%
DGR20: 5.13%