Want to see CCFN full AI Analyst Report?
CCFNB Bancorp (CCFN) Historical Prices
31 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 04, 2026 | 29.23 | 29.40 | 29.23 | 29.40 | 29.40 | +0.55% | 341 | 0.10 |
| Nov 03, 2026 | 29.08 | 29.24 | 29.08 | 29.24 | 29.24 | -0.03% | 3,800 | 1.12 |
| Nov 02, 2026 | 29.12 | 29.25 | 29.09 | 29.25 | 29.25 | -0.81% | 36,700 | 13.02 |
| Oct 30, 2026 | 29.35 | 29.50 | 29.25 | 29.49 | 29.49 | +0.00% | 8,765 | 3.27 |
| Oct 29, 2026 | 29.64 | 30.00 | 29.35 | 29.49 | 29.49 | -1.67% | 67,117 | 41.02 |
| Oct 28, 2026 | 30.00 | 30.00 | 29.64 | 29.99 | 29.99 | +0.59% | 1,669 | 1.04 |
| Oct 27, 2026 | 29.82 | 30.00 | 29.63 | 29.82 | 29.82 | -1.34% | 0 | 0.00 |
| Oct 26, 2026 | 29.75 | 30.22 | 29.75 | 30.22 | 30.22 | -0.03% | 305 | 0.18 |
| Oct 23, 2026 | 29.70 | 30.23 | 29.62 | 30.23 | 30.23 | +0.00% | 1,200 | 0.70 |
| Oct 22, 2026 | 30.10 | 30.23 | 30.10 | 30.23 | 30.23 | -0.82% | 1,300 | 0.76 |
| Oct 21, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | +1.63% | 206 | 0.12 |
| Oct 20, 2026 | 29.38 | 29.99 | 29.36 | 29.99 | 29.99 | +1.16% | 2,257 | 1.33 |
| Oct 19, 2026 | 29.65 | 29.99 | 29.30 | 29.65 | 29.65 | +0.00% | 0 | 0.00 |
| Oct 16, 2026 | 29.65 | 29.99 | 29.30 | 29.65 | 29.65 | -2.74% | 0 | 0.00 |
| Oct 15, 2026 | 29.77 | 30.58 | 29.10 | 30.48 | 30.48 | +1.09% | 17,572 | 10.50 |
| Oct 14, 2026 | 30.15 | 30.55 | 29.75 | 30.15 | 30.15 | +0.00% | 0 | 0.00 |
| Oct 13, 2026 | 30.15 | 30.55 | 29.75 | 30.15 | 30.15 | -1.34% | 0 | 0.00 |
| Oct 12, 2026 | 29.76 | 30.56 | 29.76 | 30.56 | 30.56 | +1.28% | 699 | 0.40 |
| Oct 09, 2026 | 30.18 | 30.59 | 29.76 | 30.18 | 30.18 | -1.36% | 0 | 0.00 |
| Oct 08, 2026 | 30.03 | 30.59 | 30.03 | 30.59 | 30.59 | +0.00% | 454 | 0.24 |
| Oct 07, 2026 | 30.00 | 30.59 | 30.00 | 30.59 | 30.59 | +0.33% | 1,955 | 1.06 |
| Oct 06, 2026 | 30.10 | 30.49 | 30.00 | 30.49 | 30.49 | -0.36% | 1,699 | 0.89 |
| Oct 05, 2026 | 30.25 | 30.60 | 30.00 | 30.60 | 30.60 | +0.76% | 3,078 | 1.63 |
| Oct 02, 2026 | 30.37 | 30.37 | 30.37 | 30.37 | 30.37 | +1.61% | 1,050 | 0.55 |
| Oct 01, 2026 | 29.89 | 30.25 | 29.53 | 29.89 | 29.89 | -1.19% | 0 | 0.00 |
| Sep 30, 2026 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | +0.00% | 100 | 0.05 |
| Sep 29, 2026 | 29.53 | 30.25 | 29.53 | 30.25 | 30.25 | -0.82% | 2,735 | 1.40 |
| Sep 28, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | +1.65% | 551 | 0.28 |
| Sep 25, 2026 | 30.01 | 30.50 | 29.51 | 30.01 | 30.01 | -0.07% | 0 | 0.00 |
| Sep 24, 2026 | 30.03 | 30.50 | 29.55 | 30.03 | 30.03 | +0.07% | 0 | 0.00 |
| Sep 23, 2026 | 30.01 | 30.50 | 29.51 | 30.01 | 30.01 | -1.62% | 0 | 0.00 |
| Sep 22, 2026 | 29.83 | 30.50 | 29.83 | 30.50 | 30.50 | +2.25% | 1,784 | 0.87 |
| Sep 21, 2026 | 29.25 | 29.83 | 29.10 | 29.83 | 29.83 | +0.95% | 812 | 0.39 |
| Sep 18, 2026 | 29.55 | 29.84 | 29.26 | 29.55 | 29.55 | -0.97% | 0 | 0.00 |
| Sep 17, 2026 | 30.24 | 30.24 | 29.80 | 29.84 | 29.84 | +0.30% | 2,138 | 0.95 |
| Sep 16, 2026 | 29.75 | 30.24 | 29.26 | 29.75 | 29.75 | -0.83% | 0 | 0.00 |
| Sep 15, 2026 | 29.02 | 30.00 | 29.02 | 30.00 | 30.00 | +2.39% | 418 | 0.19 |
| Sep 14, 2026 | 28.95 | 29.30 | 28.50 | 29.30 | 29.30 | +0.00% | 4,841 | 2.10 |
| Sep 11, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | +0.03% | 129 | 0.05 |
| Sep 10, 2026 | 28.91 | 29.99 | 28.56 | 29.29 | 29.29 | +1.70% | 4,232 | 1.66 |
| Sep 09, 2026 | 28.80 | 28.80 | 28.68 | 28.80 | 28.80 | +0.07% | 487 | 0.19 |
| Sep 08, 2026 | 28.80 | 28.80 | 28.00 | 28.78 | 28.78 | -0.07% | 1,398 | 0.53 |
| Sep 07, 2026 | 27.92 | 28.81 | 27.92 | 28.80 | 28.80 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 27.92 | 28.81 | 27.92 | 28.80 | 28.80 | +2.27% | 6,383 | 2.44 |
| Sep 03, 2026 | 28.16 | 28.40 | 27.92 | 28.16 | 28.16 | -1.19% | 0 | 0.00 |
| Sep 02, 2026 | 27.92 | 28.50 | 27.92 | 28.50 | 28.50 | +0.00% | 260 | 0.09 |
| Sep 01, 2026 | 28.01 | 28.52 | 28.00 | 28.50 | 28.50 | +0.00% | 1,695 | 0.57 |
| Aug 31, 2026 | 28.22 | 28.57 | 28.22 | 28.50 | 28.50 | +0.88% | 7,304 | 2.45 |
| Aug 28, 2026 | 28.00 | 28.33 | 28.00 | 28.25 | 28.25 | +0.27% | 5,245 | 1.80 |
| Aug 27, 2026 | 28.18 | 28.35 | 28.00 | 28.18 | 28.18 | +0.07% | 0 | 0.00 |
