Skip to main content

Choiceone Financial (NQ: COFS )

26.02 +0.04 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 22.15 22.23 21.85 22.01 9,957 +0.00(+0.00%)
Sep 29, 2021 22.39 22.46 22.01 22.01 11,207 -0.28(-1.24%)
Sep 28, 2021 22.50 22.50 22.01 22.29 7,729 +0.08(+0.36%)
Sep 27, 2021 22.00 22.34 21.89 22.21 4,140 +0.04(+0.16%)
Sep 24, 2021 22.17 22.17 22.17 22.17 582 +0.00(+0.00%)
Sep 23, 2021 22.35 22.35 21.94 22.17 2,757 -0.03(-0.12%)
Sep 22, 2021 22.34 22.45 21.98 22.20 4,205 -0.28(-1.23%)
Sep 21, 2021 22.19 22.48 21.66 22.48 6,688 +0.44(+1.98%)
Sep 20, 2021 22.36 22.58 21.83 22.04 1,666 -0.75(-3.28%)
Sep 17, 2021 22.24 22.79 21.96 22.79 12,324 +0.30(+1.34%)
Sep 16, 2021 21.94 22.50 21.91 22.49 4,285 -0.06(-0.28%)
Sep 15, 2021 22.13 22.55 22.01 22.55 2,540 +0.65(+2.97%)
Sep 14, 2021 22.10 22.97 21.66 21.90 8,696 -0.22(-1.01%)
Sep 13, 2021 22.36 22.85 21.94 22.12 5,585 -0.04(-0.16%)
Sep 10, 2021 22.24 22.32 21.98 22.16 10,349 +0.10(+0.44%)
Sep 09, 2021 22.04 22.40 21.71 22.06 5,352 -0.18(-0.79%)
Sep 08, 2021 22.10 22.30 22.06 22.24 6,345 +0.13(+0.60%)
Sep 07, 2021 22.19 22.46 21.64 22.10 4,119 +0.35(+1.62%)
Sep 03, 2021 21.81 22.09 21.75 21.75 6,970 +0.04(+0.20%)
Sep 02, 2021 21.53 21.71 21.40 21.71 6,410 -0.04(-0.16%)
Sep 01, 2021 21.26 21.74 21.26 21.74 4,178 +0.14(+0.65%)
Aug 31, 2021 21.81 21.81 21.45 21.60 3,579 +0.12(+0.57%)
Aug 30, 2021 21.81 21.81 21.34 21.48 12,706 +0.27(+1.29%)
Aug 27, 2021 21.22 21.51 21.09 21.21 13,170 -0.26(-1.19%)
Aug 26, 2021 21.36 21.46 20.88 21.46 9,654 +0.30(+1.41%)
Aug 25, 2021 21.14 21.32 20.83 21.16 6,929 +0.18(+0.88%)
Aug 24, 2021 21.28 21.47 20.84 20.98 10,802 -0.48(-2.22%)
Aug 23, 2021 21.36 22.00 21.36 21.45 6,714 +0.11(+0.54%)
Aug 20, 2021 21.41 22.00 21.28 21.34 9,668 +0.11(+0.54%)
Aug 19, 2021 21.30 21.76 21.22 21.22 4,553 +0.11(+0.50%)
Aug 18, 2021 20.89 21.31 20.87 21.12 1,802 -0.27(-1.28%)
Aug 17, 2021 21.27 21.58 21.19 21.39 4,192 +0.13(+0.62%)
Aug 16, 2021 21.19 21.59 20.98 21.26 8,689 -0.05(-0.25%)
Aug 13, 2021 21.22 21.35 21.22 21.31 1,662 +0.18(+0.83%)
Aug 12, 2021 21.16 21.16 21.14 21.14 1,761 +0.00(+0.00%)
Aug 11, 2021 21.31 21.31 20.75 21.14 12,296 -0.04(-0.21%)
Aug 10, 2021 21.39 21.39 21.13 21.18 6,639 -0.04(-0.21%)
Aug 09, 2021 21.53 21.55 21.14 21.22 6,498 -0.35(-1.63%)
Aug 06, 2021 21.49 21.69 21.29 21.58 5,038 +0.05(+0.25%)
Aug 05, 2021 21.44 21.52 21.24 21.52 3,562 +0.04(+0.20%)
Aug 04, 2021 21.42 21.48 21.36 21.48 3,682 -0.18(-0.85%)
Aug 03, 2021 21.66 21.71 21.29 21.66 4,526 -0.09(-0.41%)
Aug 02, 2021 20.79 21.75 20.79 21.75 6,490 +0.73(+3.48%)
Jul 30, 2021 21.07 21.14 21.02 21.02 1,790 -0.06(-0.29%)
Jul 29, 2021 21.22 21.22 20.79 21.08 8,833 -0.04(-0.21%)
Jul 28, 2021 21.18 21.22 20.92 21.13 12,796 -0.03(-0.12%)
Jul 27, 2021 21.49 21.62 20.92 21.15 12,467 -0.41(-1.88%)
Jul 26, 2021 22.32 22.32 21.49 21.56 6,139 -0.28(-1.29%)
Jul 23, 2021 21.39 22.01 21.39 21.84 3,991 +0.00(+0.00%)
Jul 22, 2021 21.66 21.84 21.66 21.84 1,369 -0.06(-0.28%)
Jul 21, 2021 22.03 22.10 21.50 21.90 13,406 +0.18(+0.85%)
Jul 20, 2021 21.69 22.13 21.59 21.72 34,319 +0.48(+2.24%)
Jul 19, 2021 21.52 22.13 21.24 21.24 32,971 -0.20(-0.94%)
Jul 16, 2021 22.05 22.24 21.38 21.44 31,240 -0.59(-2.68%)
Jul 15, 2021 21.24 22.03 21.18 22.03 10,420 +0.82(+3.86%)
Jul 14, 2021 21.07 21.58 21.07 21.21 8,523 -0.21(-0.99%)
Jul 13, 2021 21.04 21.71 20.98 21.43 17,412 -0.34(-1.58%)
Jul 12, 2021 22.34 22.34 21.15 21.77 8,228 +0.61(+2.87%)
Jul 09, 2021 21.27 22.02 21.14 21.16 21,361 -0.06(-0.29%)
Jul 08, 2021 21.27 21.80 20.99 21.22 14,049 -0.15(-0.70%)
Jul 07, 2021 21.58 21.73 21.28 21.37 26,409 -0.18(-0.82%)
Jul 06, 2021 21.38 22.04 21.38 21.55 14,025 -0.48(-2.20%)
Jul 02, 2021 22.25 22.68 22.03 22.03 13,426 -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.