Muncy Columbia Financial Corporation (CCFN)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:25AM EDT
Periodo de tiempo:
12 may 2023 - 12 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 100 |
| 09 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 08 may 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 07 may 2024 | 32.49 | 32.49 | 32.00 | 32.00 | 32.00 | 900 |
| 06 may 2024 | 31.99 | 32.00 | 31.99 | 32.00 | 32.00 | 500 |
| 03 may 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 1,000 |
| 02 may 2024 | 31.00 | 31.25 | 30.95 | 31.25 | 31.25 | 1,800 |
| 01 may 2024 | 30.73 | 30.95 | 30.73 | 30.95 | 30.95 | 500 |
| 30 abr 2024 | 30.05 | 30.99 | 29.05 | 30.89 | 30.89 | 1,900 |
| 29 abr 2024 | 32.00 | 32.00 | 30.01 | 30.01 | 30.01 | 300 |
| 26 abr 2024 | 31.00 | 32.50 | 31.00 | 32.50 | 32.50 | 600 |
| 25 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 200 |
| 24 abr 2024 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 200 |
| 23 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 22 abr 2024 | 30.25 | 31.00 | 30.25 | 31.00 | 31.00 | 800 |
| 19 abr 2024 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 100 |
| 18 abr 2024 | 30.00 | 30.25 | 30.00 | 30.25 | 30.25 | 200 |
| 17 abr 2024 | 29.00 | 29.00 | 28.75 | 29.00 | 29.00 | 500 |
| 16 abr 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 400 |
| 15 abr 2024 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 100 |
| 12 abr 2024 | 29.99 | 30.00 | 29.99 | 30.00 | 30.00 | 300 |
| 11 abr 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | 100 |
| 10 abr 2024 | 30.50 | 30.50 | 29.75 | 29.75 | 29.75 | 500 |
| 09 abr 2024 | 29.00 | 30.00 | 29.00 | 30.00 | 30.00 | 800 |
| 08 abr 2024 | 33.00 | 33.00 | 29.25 | 30.50 | 30.50 | 6,000 |
| 05 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 04 abr 2024 | 32.00 | 33.00 | 32.00 | 33.00 | 33.00 | 1,600 |
| 03 abr 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 200 |
| 02 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 01 abr 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| 28 mar 2024 | 30.50 | 31.00 | 30.50 | 31.00 | 31.00 | 500 |
| 27 mar 2024 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | - |
| 26 mar 2024 | 30.74 | 30.74 | 30.48 | 30.48 | 30.48 | 700 |
| 25 mar 2024 | 30.46 | 30.75 | 30.46 | 30.75 | 30.75 | 400 |
| 22 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 21 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 20 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | - |
| 19 mar 2024 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 300 |
| 18 mar 2024 | 32.75 | 32.75 | 30.42 | 30.42 | 30.42 | 400 |
| 15 mar 2024 | 30.27 | 32.00 | 30.27 | 32.00 | 32.00 | 2,500 |
| 14 mar 2024 | 32.70 | 32.70 | 32.00 | 32.00 | 32.00 | 2,800 |
| 13 mar 2024 | 30.75 | 31.97 | 30.75 | 31.97 | 31.97 | 3,900 |
| 12 mar 2024 | 31.97 | 31.97 | 30.75 | 30.75 | 30.75 | 1,200 |
| 11 mar 2024 | 32.25 | 33.00 | 30.05 | 31.00 | 31.00 | 7,700 |
| 08 mar 2024 | 32.05 | 32.50 | 32.05 | 32.50 | 32.50 | 500 |
| 07 mar 2024 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 200 |
| 06 mar 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 200 |
| 05 mar 2024 | 30.36 | 32.65 | 30.35 | 32.50 | 32.50 | 14,300 |
| 04 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 100 |
| 01 mar 2024 | 28.76 | 29.00 | 28.60 | 29.00 | 29.00 | 1,800 |
| 29 feb 2024 | 30.00 | 30.00 | 28.56 | 28.98 | 28.98 | 6,400 |
| 28 feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 27 feb 2024 | 30.21 | 30.21 | 30.00 | 30.00 | 30.00 | 2,500 |
| 26 feb 2024 | 31.50 | 31.50 | 28.50 | 29.95 | 29.95 | 4,300 |
| 26 feb 2024 | 0.44 Dividendo | |||||
| 23 feb 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 31.56 | 100 |
| 22 feb 2024 | 32.75 | 32.75 | 32.00 | 32.00 | 31.56 | 2,700 |
| 21 feb 2024 | 33.00 | 33.25 | 32.75 | 33.25 | 32.79 | 1,600 |
| 20 feb 2024 | 33.25 | 33.25 | 33.00 | 33.00 | 32.55 | 600 |
| 16 feb 2024 | 33.10 | 33.11 | 33.00 | 33.00 | 32.55 | 2,800 |
| 15 feb 2024 | 33.05 | 33.06 | 33.05 | 33.06 | 32.61 | 1,000 |
| 14 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 100 |
| 13 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 600 |
| 12 feb 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 33.53 | 400 |
| 09 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 08 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 07 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 06 feb 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 33.63 | - |
| 05 feb 2024 | 34.10 | 34.14 | 34.10 | 34.10 | 33.63 | 1,200 |
| 02 feb 2024 | 34.66 | 34.66 | 34.00 | 34.20 | 33.73 | 1,000 |
| 01 feb 2024 | 34.76 | 34.76 | 34.75 | 34.75 | 34.27 | 1,500 |
| 31 ene 2024 | 34.77 | 34.81 | 34.76 | 34.81 | 34.33 | 400 |
| 30 ene 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 34.42 | - |
| 29 ene 2024 | 34.75 | 34.90 | 34.75 | 34.90 | 34.42 | 2,100 |
| 26 ene 2024 | 34.82 | 34.82 | 34.75 | 34.75 | 34.27 | 2,200 |
| 25 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.32 | - |
| 24 ene 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.32 | 600 |
| 23 ene 2024 | 35.74 | 35.75 | 35.71 | 35.71 | 35.22 | 400 |
| 22 ene 2024 | 35.50 | 35.50 | 35.50 | 35.50 | 35.01 | 100 |
| 19 ene 2024 | 35.73 | 35.73 | 34.78 | 35.33 | 34.84 | 400 |
| 18 ene 2024 | 35.74 | 35.74 | 34.75 | 35.74 | 35.25 | 1,000 |
| 17 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | - |
| 16 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | - |
| 12 ene 2024 | 35.75 | 35.75 | 35.75 | 35.75 | 35.26 | 300 |
| 11 ene 2024 | 35.75 | 35.75 | 34.95 | 35.00 | 34.52 | 1,600 |
| 10 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | - |
| 09 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | - |
| 08 ene 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 34.52 | 200 |
| 05 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
| 04 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
| 03 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | - |
| 02 ene 2024 | 35.07 | 35.07 | 35.07 | 35.07 | 34.59 | 400 |
| 29 dic 2023 | 36.00 | 36.00 | 35.04 | 35.50 | 35.01 | 2,600 |
| 28 dic 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 34.53 | - |
| 27 dic 2023 | 35.01 | 35.01 | 35.01 | 35.01 | 34.53 | 200 |
| 26 dic 2023 | 36.33 | 37.20 | 36.33 | 37.20 | 36.69 | 1,900 |
| 22 dic 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.12 | - |
| 21 dic 2023 | 34.60 | 34.60 | 34.60 | 34.60 | 34.12 | 100 |
| 20 dic 2023 | 34.01 | 36.67 | 34.01 | 34.60 | 34.12 | 4,800 |
| 19 dic 2023 | 34.74 | 36.00 | 34.74 | 36.00 | 35.51 | 3,500 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.