Muncy Columbia Financial Corporation (QX) (CCFN)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.98 | 2.33222275107 | 42.02 | 43 | 42.02 | 691 | 43 | CS |
| 4 | 2 | 4.87804878049 | 41 | 43.77 | 40.9 | 1251 | 42.02945581 | CS |
| 12 | 8.49 | 24.6015647638 | 34.51 | 44 | 33.58 | 2728 | 37.50340704 | CS |
| 26 | 9.25 | 27.4074074074 | 33.75 | 44 | 32.5 | 2194 | 36.09957201 | CS |
| 52 | 7.5 | 21.1267605634 | 35.5 | 44 | 28.5 | 1794 | 34.59584241 | CS |
| 156 | -9.5 | -18.0952380952 | 52.5 | 59 | 28.5 | 1387 | 37.67074292 | CS |
| 260 | -5.7 | -11.704312115 | 48.7 | 61.24 | 28.5 | 1220 | 39.59551495 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737498540 | 43 | 0 | 0.00 | 43 | 43 | 43 | 501 |
| 1737152820 | 43 | 0 | 0.00 | 43 | 43 | 43 | 0 |
| 1737066420 | 43 | 1.07 | 2.55 | 42.02 | 43 | 42.02 | 880 |
| 1736979780 | 41.93 | 0 | 0.00 | 41.93 | 41.93 | 41.93 | 0 |
| 1736893380 | 41.93 | -0.07 | -0.17 | 41.93 | 41.93 | 41.93 | 744 |
| 1736806800 | 42 | -0.1 | -0.24 | 42.29 | 42.29 | 42 | 779 |
| 1736548140 | 42.1 | 0 | 0.00 | 42.1 | 42.1 | 42.1 | 0 |
| 1736375340 | 42.1 | -1.67 | -3.82 | 43 | 43 | 42.1 | 1819 |
| 1736288580 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1736202180 | 43.77 | 0 | 0.00 | 43.77 | 43.77 | 43.77 | 0 |
| 1735942980 | 43.77 | 0.77 | 1.79 | 43 | 43.77 | 43 | 752 |
| 1735856700 | 43 | 1.1 | 2.63 | 42.05 | 43 | 42.05 | 937 |
| 1735683960 | 41.9 | 0.61 | 1.48 | 41.89 | 42.87 | 41.88 | 1597 |
| 1735597740 | 41.29 | 0.04 | 0.10 | 41.29 | 41.3 | 41.29 | 3205 |
| 1735338000 | 41.25 | 0.45 | 1.10 | 41 | 41.25 | 40.9 | 1300 |
| 1735251000 | 40.8 | 0 | 0.00 | 40.8 | 40.8 | 40.8 | 0 |
| 1735078200 | 40.8 | -0.65 | -1.57 | 41.51 | 41.51 | 40.56 | 997 |
| 1734992400 | 41.45 | 0.14 | 0.34 | 41.45 | 41.45 | 41.45 | 2500 |
| 1734733200 | 41.31 | 0.99 | 2.46 | 40.5 | 41.31 | 40.5 | 10257 |
| 1734646800 | 40.32 | -2.18 | -5.13 | 43 | 43 | 40.01 | 4469 |
| 1734560940 | 42.5 | 0.5 | 1.19 | 42.5 | 42.5 | 40 | 1600 |
| 1734474360 | 42 | -0.82 | -1.91 | 43.01 | 43.01 | 42 | 1001 |
| 1734388140 | 42.817 | -1.18 | -2.69 | 43.95 | 43.95 | 42.75 | 589 |
| 1734128880 | 44 | 0 | 0.00 | 44 | 44 | 44 | 0 |
| 1734042480 | 44 | 2.99 | 7.29 | 41.54 | 44 | 41.54 | 1696 |
| 1733955900 | 41.01 | 1.26 | 3.17 | 39.85 | 41.01 | 39.85 | 792 |
| 1733869200 | 39.75 | 1.75 | 4.61 | 39.84 | 39.84 | 39.75 | 600 |
| 1733782800 | 38 | 0.95 | 2.56 | 38 | 38 | 38 | 300 |
| 1733523600 | 37.05 | 0.04 | 0.11 | 37.05 | 37.05 | 37.05 | 501 |
| 1733437500 | 37.01 | 0.01 | 0.03 | 37.02 | 37.02 | 37.01 | 939 |
| 1733350980 | 37 | 0.38 | 1.04 | 37 | 37 | 37 | 100 |
| 1733264700 | 36.62 | 0.12 | 0.33 | 36.57 | 36.62 | 36.57 | 330 |
| 1733178180 | 36.5 | -2 | -5.19 | 36.5 | 36.5 | 36.5 | 155 |
| 1732919340 | 38.5 | 0 | 0.00 | 38.5 | 38.5 | 38.5 | 0 |
| 1732746540 | 38.5 | 2 | 5.48 | 39.84 | 39.84 | 38.5 | 712 |
| 1732660140 | 36.5 | -0.6 | -1.62 | 37.51 | 40 | 36.47 | 1790 |
| 1732573560 | 37.1 | 0.5 | 1.37 | 37.1 | 37.1 | 37.1 | 1001 |
| 1732314000 | 36.6 | 0.35 | 0.97 | 36.7 | 37 | 36 | 2903 |
| 1732227900 | 36.25 | 1.25 | 3.57 | 35.15 | 36.25 | 34.01 | 47325 |
| 1732141740 | 35 | -0.25 | -0.71 | 35.25 | 35.25 | 35 | 1428 |
| 1732054800 | 35.25 | -0.99 | -2.73 | 35.75 | 35.75 | 35.25 | 3479 |
| 1731968640 | 36.24 | 1.74 | 5.04 | 36.24 | 36.24 | 36.24 | 182 |
| 1731709260 | 34.5 | -0.5 | -1.43 | 35 | 35 | 34.5 | 1400 |
| 1731622800 | 35 | -1 | -2.78 | 35 | 35 | 35 | 702 |
| 1731536760 | 36 | 1 | 2.86 | 35.96 | 36 | 35.96 | 814 |
| 1731450480 | 35 | -0.25 | -0.71 | 35 | 35 | 33.58 | 10930 |
| 1731363600 | 35.25 | 0.25 | 0.71 | 35.1275 | 35.25 | 35 | 2916 |
| 1731104400 | 35 | 0 | 0.00 | 34.5 | 35.25 | 34.5 | 3159 |
| 1731018540 | 35 | -0.5 | -1.41 | 35.8 | 36.25 | 34.25 | 4400 |
| 1730931600 | 35.5 | 0.4 | 1.14 | 35.5 | 35.5 | 35.5 | 204 |
| 1730845680 | 35.1 | 0.1 | 0.29 | 34.95 | 35.1 | 34.95 | 1759 |
| 1730759160 | 35 | 0.95 | 2.79 | 35 | 35 | 34.7975 | 826 |
| 1730496420 | 34.05 | -0.21 | -0.61 | 34.05 | 34.3065 | 34.05 | 714 |
| 1730409780 | 34.26 | -0.25 | -0.72 | 34.51 | 34.51 | 34.26 | 825 |
| 1730323500 | 34.51 | 0.46 | 1.35 | 34.51 | 34.51 | 34.51 | 1400 |
| 1730237160 | 34.05 | 0 | 0.00 | 34.05 | 34.05 | 34.05 | 0 |
| 1730150760 | 34.05 | 0 | 0.00 | 34.05 | 34.05 | 34.05 | 0 |
| 1729891560 | 34.05 | 0 | 0.00 | 34.05 | 34.05 | 34.05 | 0 |
| 1729805160 | 34.05 | -1.95 | -5.42 | 34.85 | 34.85 | 34.05 | 490 |
| 1729718940 | 36 | 1 | 2.86 | 34.85 | 36 | 34.85 | 817 |
| 1729632300 | 35 | 1.11 | 3.28 | 34.5 | 35 | 34.5 | 254 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
