Other US listings · CCFN · stock
MUNCY COLUMBIA FINANCIAL Corp (CCFN) stock price history
Every Other US listings trading session of MUNCY COLUMBIA FINANCIAL Corp from May 18, 1994 to Jul 17, 2026: 7,642 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CCFN adjusted close, 1994 to 2026
- $29.40
- All time high, 2026
- $29.99
- 52 week high, $14.80 low
- 7,642
- Daily sessions since 1994
Last updated Jul 17, 2026, the last stored session. Refreshes after each trading day. Full 1994 to 2026 series and minute bars.
CCFN key facts
- MUNCY COLUMBIA FINANCIAL Corp (CCFN) closed at $28.75 on Jul 17, 2026 on Other US listings.
- CCFN's all time high close is $29.40, set on Jul 7, 2026; its all time low close is $1.73 on Nov 3, 1994.
- CCFN's 52 week range is $14.80 to $29.99.
- CCFN returned +94.3% over the year to Jul 17, 2026 and +122.6% over five years.
- Over ten years CCFN returned +234%, +12.8% a year compounded.
- CCFN's deepest drawdown was -54.9% from May 21, 1998 to May 23, 2000.
- DataCedar holds 7,642 daily sessions of CCFN history from May 18, 1994, adjusted for splits and dividends, served by the API under a key.
CCFN price chart, 1994 to 2026
CCFN returns
Price return from the last close on or before the window start to Jul 17, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.9% |
| 3 months | +27.6% |
| 6 months | +59.9% |
| Year to date | +58.5% |
| 1 year | +94.3% |
| 3 years | +150.2% |
| 5 years | +122.6% |
| 10 years | +233.6% |
| Since May 18, 1994 | +1,359% |
| Compound annual growth, 32.2 years | +8.7% |
CCFN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $29.40 on Jul 7, 2026
- All time low close
- $1.73 on Nov 3, 1994
- 52 week high
- $29.99 on Jul 7, 2026
- 52 week low
- $14.80 on Jul 17, 2025
- Deepest drawdown
- -54.9% from May 21, 1998 to May 23, 2000, recovered Oct 30, 2009
- Best single session
- +30.0% on Mar 23, 2009
- Worst single session
- -21.9% on Mar 20, 2009
- Volatility, 1 year annualised
- 20.3%
- Sessions closing higher, 1 year
- 32%
- Growth of 1 since 1994
- 14.6×
- Best calendar year
- 2009, +52%
- Worst calendar year
- 1999, -26%
CCFN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1994 starts on May 18, 1994; 2026 runs to Jul 17, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $18.22 | $29.99 | $17.53 | $28.75 | +57.8% | 620.3K | 135 |
| 2025 | $12.97 | $18.41 | $11.92 | $18.22 | +41.0% | 900.3K | 250 |
| 2024 | $10.25 | $13.57 | $8.45 | $12.92 | +24.5% | 1M | 252 |
| 2023 | $12.88 | $15.54 | $9.80 | $10.38 | -22.8% | 599.4K | 250 |
| 2022 | $14.11 | $15.95 | $12.01 | $13.44 | -4.8% | 262.8K | 242 |
| 2021 | $10.93 | $16.57 | $10.63 | $14.11 | +26.8% | 292.2K | 252 |
| 2020 | $11.87 | $12.28 | $7.32 | $11.13 | -6.2% | 552.3K | 253 |
| 2019 | $11.76 | $13.10 | $11.55 | $11.87 | +0.9% | 304.8K | 244 |
| 2018 | $11.47 | $13.94 | $10.79 | $11.76 | +4.3% | 384.6K | 249 |
| 2017 | $9.22 | $14.05 | $9.11 | $11.27 | +20.8% | 246.9K | 251 |
| 2016 | $8.49 | $9.99 | $8.35 | $9.33 | +9.8% | 324.9K | 252 |
| 2015 | $7.95 | $9.75 | $7.75 | $8.49 | +6.9% | 209.4K | 247 |
| 2014 | $7.34 | $8.60 | $6.73 | $7.95 | +8.0% | 343.5K | 181 |
| 2013 | $7.02 | $7.56 | $7.02 | $7.36 | +4.8% | 232.8K | 173 |
| 2012 | $6.38 | $7.22 | $6.38 | $7.02 | +11.5% | 472.2K | 200 |
| 2011 | $5.34 | $6.87 | $5.08 | $6.30 | +17.8% | 275.1K | 206 |
| 2010 | $4.64 | $5.34 | $4.44 | $5.34 | +15.1% | 448.8K | 239 |
| 2009 | $3.05 | $4.73 | $2.28 | $4.64 | +52.1% | 473.4K | 227 |
| 2008 | $3.91 | $4.09 | $2.97 | $3.05 | -22.0% | 549.6K | 251 |
| 2007 | $4.26 | $4.62 | $3.75 | $3.91 | -8.2% | 687.6K | 240 |
| 2006 | $4.11 | $4.51 | $3.99 | $4.26 | +1.6% | 347.1K | 251 |
| 2005 | $3.89 | $4.21 | $3.87 | $4.19 | +8.1% | 462.9K | 219 |
| 2004 | $3.88 | $4.41 | $3.76 | $3.88 | -1.2% | 584.7K | 247 |
| 2003 | $3.26 | $4.03 | $3.17 | $3.93 | +20.7% | 734.1K | 244 |
| 2002 | $3.05 | $3.35 | $2.73 | $3.26 | +6.8% | 759.3K | 252 |
| 2001 | $2.14 | $3.22 | $2.14 | $3.05 | +42.8% | 345.3K | 248 |
| 2000 | $2.59 | $2.59 | $2.07 | $2.14 | -17.5% | 345K | 252 |
| 1999 | $3.49 | $3.49 | $2.33 | $2.59 | -25.9% | 428.1K | 248 |
| 1998 | $2.94 | $4.59 | $2.94 | $3.49 | +14.9% | 166.5K | 243 |
| 1997 | $2.18 | $3.04 | $2.18 | $3.04 | +39.3% | 407.7K | 253 |
| 1996 | $2.06 | $2.33 | $1.99 | $2.18 | +6.1% | 681.3K | 254 |
| 1995 | $1.87 | $2.06 | $1.76 | $2.06 | +9.9% | 483.9K | 190 |
| 1994 | $1.92 | $1.97 | $1.73 | $1.87 | n/a | 448.8K | 147 |
CCFN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $28.75 | +4.2% |
| June 2026 | $27.60 | +1.5% |
| May 2026 | $27.19 | +12.8% |
| April 2026 | $24.10 | +11.9% |
| March 2026 | $21.54 | +8.9% |
| February 2026 | $19.78 | +2.9% |
| January 2026 | $19.23 | +5.5% |
| December 2025 | $18.22 | +7.3% |
| November 2025 | $16.98 | +1.3% |
| October 2025 | $16.75 | +4.3% |
| September 2025 | $16.06 | +0.6% |
| August 2025 | $15.96 | +4.7% |
About the CCFN data
Daily bars. 7,642 sessions from May 18, 1994 to Jul 17, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 18, 1994, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ACCFN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CCFN share price history
