Skip to main content

Choiceone Financial (NQ: COFS )

25.76 -0.45 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 26.11 26.34 25.57 26.07 4,958 +0.50(+1.95%)
Feb 28, 2024 25.48 25.74 25.48 25.57 6,394 -0.01(-0.04%)
Feb 27, 2024 25.52 25.91 25.52 25.58 4,864 -0.04(-0.15%)
Feb 26, 2024 26.08 26.08 25.50 25.62 2,579 +0.00(+0.00%)
Feb 23, 2024 25.91 26.20 25.57 25.62 2,855 -0.24(-0.95%)
Feb 22, 2024 25.57 25.86 25.57 25.86 5,465 +0.18(+0.69%)
Feb 21, 2024 25.53 25.69 25.52 25.69 4,504 +0.12(+0.46%)
Feb 20, 2024 25.50 26.14 25.50 25.57 7,736 -0.53(-2.03%)
Feb 16, 2024 26.82 26.82 25.47 26.10 5,055 -0.82(-3.06%)
Feb 15, 2024 26.19 27.43 25.57 26.92 16,437 +0.82(+3.15%)
Feb 14, 2024 26.48 27.42 25.49 26.10 9,177 +0.47(+1.83%)
Feb 13, 2024 25.97 26.36 24.55 25.63 34,143 -1.05(-3.93%)
Feb 12, 2024 25.85 27.12 25.76 26.68 14,241 +0.76(+2.95%)
Feb 09, 2024 24.73 26.18 24.73 25.91 19,312 +0.92(+3.68%)
Feb 08, 2024 25.81 26.22 24.99 24.99 8,856 -0.31(-1.24%)
Feb 07, 2024 25.87 25.87 25.07 25.30 26,565 -0.75(-2.90%)
Feb 06, 2024 26.62 26.94 25.81 26.06 24,106 -0.73(-2.74%)
Feb 05, 2024 25.61 27.14 25.61 26.79 51,661 +0.69(+2.63%)
Feb 02, 2024 25.31 26.80 25.27 26.11 21,679 +0.23(+0.87%)
Feb 01, 2024 26.09 26.65 25.14 25.88 31,507 -0.25(-0.97%)
Jan 31, 2024 27.58 27.58 26.14 26.14 34,900 -1.38(-5.02%)
Jan 30, 2024 27.57 28.40 26.87 27.52 29,879 -0.05(-0.18%)
Jan 29, 2024 28.80 28.90 27.57 27.57 57,939 -1.53(-5.25%)
Jan 26, 2024 29.15 29.18 28.22 29.09 21,802 +0.21(+0.71%)
Jan 25, 2024 28.65 29.06 27.68 28.89 24,125 +0.60(+2.11%)
Jan 24, 2024 28.44 28.90 27.73 28.29 8,741 +0.18(+0.63%)
Jan 23, 2024 27.86 28.21 27.05 28.12 3,310 +0.62(+2.24%)
Jan 22, 2024 26.56 27.50 26.56 27.50 6,620 +1.19(+4.50%)
Jan 19, 2024 26.20 26.31 25.93 26.31 7,378 +0.26(+1.02%)
Jan 18, 2024 26.40 26.79 26.05 26.05 9,745 +0.04(+0.15%)
Jan 17, 2024 26.29 26.32 25.36 26.01 24,403 -0.56(-2.10%)
Jan 16, 2024 26.36 27.16 26.23 26.57 8,887 +0.21(+0.78%)
Jan 12, 2024 26.55 26.88 25.94 26.36 5,598 +0.21(+0.79%)
Jan 11, 2024 25.81 26.16 25.81 26.16 8,553 -0.25(-0.96%)
Jan 10, 2024 26.35 26.42 25.60 26.41 13,995 -0.37(-1.39%)
Jan 09, 2024 27.19 27.59 26.78 26.78 9,051 -0.56(-2.04%)
Jan 08, 2024 27.51 27.51 27.20 27.34 5,239 -0.31(-1.13%)
Jan 05, 2024 27.80 28.56 27.08 27.65 44,084 -0.52(-1.84%)
Jan 04, 2024 28.24 28.74 27.04 28.17 16,169 -0.25(-0.90%)
Jan 03, 2024 29.74 30.09 28.19 28.43 43,354 -1.32(-4.45%)
Jan 02, 2024 30.56 30.56 28.76 29.75 28,723 +1.05(+3.65%)
Dec 29, 2023 30.51 30.61 28.34 28.70 21,159 -1.61(-5.30%)
Dec 28, 2023 31.35 31.35 30.26 30.31 12,888 -0.56(-1.81%)
Dec 27, 2023 31.49 31.49 30.49 30.87 21,468 -0.25(-0.82%)
Dec 26, 2023 30.32 31.31 30.31 31.12 21,727 +0.76(+2.52%)
Dec 22, 2023 30.27 30.36 29.70 30.36 10,112 +0.16(+0.52%)
Dec 21, 2023 30.09 30.27 29.21 30.20 13,526 +0.42(+1.41%)
Dec 20, 2023 29.23 30.27 29.23 29.78 20,237 -0.24(-0.82%)
Dec 19, 2023 28.91 30.25 28.91 30.03 39,614 +0.28(+0.96%)
Dec 18, 2023 30.37 30.37 28.90 29.74 63,912 -0.70(-2.29%)
Dec 15, 2023 28.92 30.46 27.32 30.44 112,148 +1.93(+6.77%)
Dec 14, 2023 29.34 29.34 27.92 28.51 34,941 -0.57(-1.95%)
Dec 13, 2023 26.70 29.08 26.70 29.08 26,097 +2.67(+10.11%)
Dec 12, 2023 25.99 27.18 25.99 26.41 10,802 -0.15(-0.55%)
Dec 11, 2023 26.89 27.87 26.55 26.55 9,790 -0.51(-1.90%)
Dec 08, 2023 26.79 27.64 26.75 27.07 18,661 -0.12(-0.43%)
Dec 07, 2023 25.99 27.18 25.98 27.18 13,784 +0.78(+2.94%)
Dec 06, 2023 25.87 26.44 25.87 26.41 12,556 +0.50(+1.95%)
Dec 05, 2023 25.97 25.97 25.68 25.90 9,758 -0.08(-0.30%)
Dec 04, 2023 25.00 25.98 24.83 25.98 21,456 +1.00(+4.00%)
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.