Skip to main content

Choiceone Financial (NQ: COFS )

25.98 +0.22 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.18 22.26 21.88 22.04 9,943 +0.00(+0.00%)
Sep 29, 2021 22.42 22.49 22.04 22.04 11,192 -0.28(-1.24%)
Sep 28, 2021 22.53 22.53 22.04 22.32 7,718 +0.08(+0.36%)
Sep 27, 2021 22.03 22.37 21.92 22.24 4,134 +0.04(+0.16%)
Sep 24, 2021 22.21 22.21 22.21 22.21 581 +0.00(+0.00%)
Sep 23, 2021 22.38 22.38 21.97 22.21 2,754 -0.03(-0.12%)
Sep 22, 2021 22.37 22.48 22.01 22.23 4,200 -0.28(-1.23%)
Sep 21, 2021 22.22 22.51 21.69 22.51 6,679 +0.44(+1.98%)
Sep 20, 2021 22.39 22.61 21.86 22.07 1,663 -0.75(-3.28%)
Sep 17, 2021 22.27 22.82 21.99 22.82 12,307 +0.30(+1.34%)
Sep 16, 2021 21.97 22.53 21.94 22.52 4,279 -0.06(-0.28%)
Sep 15, 2021 22.16 22.58 22.04 22.58 2,537 +0.65(+2.97%)
Sep 14, 2021 22.13 23.00 21.69 21.93 8,684 -0.22(-1.01%)
Sep 13, 2021 22.39 22.88 21.97 22.15 5,578 -0.04(-0.16%)
Sep 10, 2021 22.27 22.35 22.01 22.19 10,335 +0.10(+0.44%)
Sep 09, 2021 22.07 22.43 21.74 22.09 5,345 -0.18(-0.79%)
Sep 08, 2021 22.13 22.33 22.09 22.27 6,336 +0.13(+0.60%)
Sep 07, 2021 22.22 22.50 21.67 22.13 4,114 +0.35(+1.62%)
Sep 03, 2021 21.84 22.13 21.78 21.78 6,960 +0.04(+0.20%)
Sep 02, 2021 21.56 21.74 21.43 21.74 6,401 -0.04(-0.16%)
Sep 01, 2021 21.29 21.77 21.29 21.77 4,173 +0.14(+0.65%)
Aug 31, 2021 21.84 21.84 21.48 21.63 3,574 +0.12(+0.57%)
Aug 30, 2021 21.84 21.84 21.37 21.51 12,689 +0.27(+1.29%)
Aug 27, 2021 21.25 21.54 21.12 21.23 13,152 -0.26(-1.19%)
Aug 26, 2021 21.38 21.49 20.91 21.49 9,641 +0.30(+1.41%)
Aug 25, 2021 21.17 21.35 20.86 21.19 6,919 +0.19(+0.88%)
Aug 24, 2021 21.31 21.50 20.87 21.01 10,787 -0.48(-2.22%)
Aug 23, 2021 21.38 22.03 21.38 21.48 6,705 +0.11(+0.54%)
Aug 20, 2021 21.44 22.03 21.31 21.37 9,654 +0.11(+0.54%)
Aug 19, 2021 21.33 21.79 21.25 21.25 4,547 +0.11(+0.50%)
Aug 18, 2021 20.92 21.34 20.90 21.15 1,799 -0.27(-1.28%)
Aug 17, 2021 21.30 21.61 21.22 21.42 4,186 +0.13(+0.62%)
Aug 16, 2021 21.22 21.62 21.01 21.29 8,677 -0.05(-0.25%)
Aug 13, 2021 21.25 21.38 21.25 21.34 1,660 +0.18(+0.83%)
Aug 12, 2021 21.19 21.19 21.16 21.16 1,758 +0.00(+0.00%)
Aug 11, 2021 21.34 21.34 20.78 21.16 12,280 -0.04(-0.21%)
Aug 10, 2021 21.42 21.42 21.16 21.21 6,630 -0.04(-0.21%)
Aug 09, 2021 21.56 21.58 21.16 21.25 6,489 -0.35(-1.63%)
Aug 06, 2021 21.52 21.72 21.32 21.61 5,031 +0.05(+0.25%)
Aug 05, 2021 21.47 21.55 21.27 21.55 3,557 +0.04(+0.21%)
Aug 04, 2021 21.45 21.51 21.38 21.51 3,677 -0.19(-0.85%)
Aug 03, 2021 21.69 21.74 21.32 21.69 4,520 -0.09(-0.40%)
Aug 02, 2021 20.82 21.78 20.82 21.78 6,481 +0.73(+3.48%)
Jul 30, 2021 21.10 21.16 21.05 21.05 1,788 -0.06(-0.29%)
Jul 29, 2021 21.25 21.25 20.82 21.11 8,821 -0.04(-0.21%)
Jul 28, 2021 21.21 21.25 20.95 21.16 12,779 -0.03(-0.13%)
Jul 27, 2021 21.52 21.65 20.95 21.18 12,450 -0.41(-1.88%)
Jul 26, 2021 22.35 22.35 21.52 21.59 6,131 -0.28(-1.29%)
Jul 23, 2021 21.42 22.04 21.42 21.87 3,986 +0.00(+0.00%)
Jul 22, 2021 21.69 21.87 21.69 21.87 1,367 -0.06(-0.28%)
Jul 21, 2021 22.06 22.13 21.53 21.93 13,387 +0.19(+0.85%)
Jul 20, 2021 21.72 22.16 21.62 21.75 34,272 +0.48(+2.24%)
Jul 19, 2021 21.55 22.16 21.27 21.27 32,926 -0.20(-0.94%)
Jul 16, 2021 22.08 22.27 21.41 21.47 31,197 -0.59(-2.68%)
Jul 15, 2021 21.27 22.06 21.21 22.06 10,406 +0.82(+3.86%)
Jul 14, 2021 21.10 21.61 21.10 21.24 8,511 -0.21(-0.99%)
Jul 13, 2021 21.07 21.74 21.01 21.46 17,388 -0.34(-1.58%)
Jul 12, 2021 22.37 22.37 21.18 21.80 8,216 +0.61(+2.87%)
Jul 09, 2021 21.30 22.05 21.16 21.19 21,332 -0.06(-0.29%)
Jul 08, 2021 21.30 21.83 21.01 21.25 14,029 -0.15(-0.70%)
Jul 07, 2021 21.61 21.75 21.31 21.40 26,373 -0.18(-0.82%)
Jul 06, 2021 21.41 22.07 21.41 21.58 14,006 -0.49(-2.20%)
Jul 02, 2021 22.28 22.72 22.06 22.06 13,408 -0.22(-0.99%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.