Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Choiceone Financial (NQ: COFS )

25.50 +0.75 (+3.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 23.18 24.32 21.82 22.62 24,914 -0.23(-0.99%)
Sep 29, 2020 22.08 24.38 22.08 22.85 26,512 +1.63(+7.66%)
Sep 28, 2020 21.77 22.74 21.17 21.22 14,738 -0.19(-0.89%)
Sep 25, 2020 22.43 22.43 21.12 21.41 10,007 +0.82(+3.97%)
Sep 24, 2020 21.29 21.37 20.59 20.59 6,056 +0.60(+3.00%)
Sep 23, 2020 20.04 21.19 19.99 19.99 12,528 -0.18(-0.90%)
Sep 22, 2020 20.43 20.86 19.99 20.18 19,128 +0.15(+0.74%)
Sep 21, 2020 22.49 22.79 19.49 20.03 26,046 -2.71(-11.93%)
Sep 18, 2020 24.30 24.43 22.74 22.74 218,444 -1.21(-5.05%)
Sep 17, 2020 23.92 24.34 23.69 23.95 20,513 +0.03(+0.15%)
Sep 16, 2020 24.65 24.91 23.89 23.92 40,793 -0.44(-1.82%)
Sep 15, 2020 24.73 25.29 24.09 24.36 14,278 -0.27(-1.09%)
Sep 14, 2020 24.38 25.84 24.34 24.63 67,209 +0.57(+2.39%)
Sep 11, 2020 25.00 25.00 24.05 24.05 20,739 -0.54(-2.21%)
Sep 10, 2020 25.16 25.16 24.60 24.60 22,783 -0.30(-1.21%)
Sep 09, 2020 25.44 25.46 24.74 24.90 28,182 -0.82(-3.19%)
Sep 08, 2020 25.24 25.85 23.15 25.72 62,322 +0.41(+1.64%)
Sep 04, 2020 25.19 25.45 25.08 25.31 14,714 +0.30(+1.21%)
Sep 03, 2020 25.00 25.25 24.68 25.00 8,420 -0.20(-0.79%)
Sep 02, 2020 24.69 25.42 24.69 25.20 28,795 +0.04(+0.17%)
Sep 01, 2020 24.53 25.37 24.18 25.16 30,683 +0.55(+2.24%)
Aug 31, 2020 24.32 25.00 24.32 24.61 16,167 -0.41(-1.62%)
Aug 28, 2020 23.73 25.03 23.73 25.01 18,769 +0.77(+3.19%)
Aug 27, 2020 24.05 24.53 23.80 24.24 28,981 +0.37(+1.54%)
Aug 26, 2020 22.01 24.18 22.01 23.87 7,417 -0.03(-0.14%)
Aug 25, 2020 25.01 25.01 23.91 23.91 9,386 -1.00(-4.02%)
Aug 24, 2020 24.16 25.02 23.52 24.91 48,592 +0.77(+3.18%)
Aug 21, 2020 23.10 24.17 22.89 24.14 20,971 +0.84(+3.59%)
Aug 20, 2020 23.20 23.34 23.20 23.30 68,758 +0.08(+0.33%)
Aug 19, 2020 22.27 23.23 22.27 23.23 5,963 +0.52(+2.28%)
Aug 18, 2020 23.30 23.30 22.71 22.71 6,709 -0.59(-2.52%)
Aug 17, 2020 22.68 23.30 22.27 23.29 11,368 -0.01(-0.04%)
Aug 14, 2020 23.22 23.30 23.17 23.30 9,153 +0.60(+2.66%)
Aug 13, 2020 23.80 24.15 22.70 22.70 14,712 -1.32(-5.50%)
Aug 12, 2020 24.36 24.36 23.87 24.02 14,283 -0.21(-0.85%)
Aug 11, 2020 24.47 24.58 23.86 24.23 12,406 +0.07(+0.29%)
Aug 10, 2020 23.30 24.72 23.06 24.16 17,612 +0.90(+3.86%)
Aug 07, 2020 23.95 23.95 23.13 23.26 15,641 -0.47(-2.00%)
Aug 06, 2020 24.11 24.11 23.56 23.73 9,075 -0.56(-2.31%)
Aug 05, 2020 24.54 24.54 23.30 24.30 8,419 -0.04(-0.18%)
Aug 04, 2020 24.51 24.80 23.58 24.34 5,168 -0.17(-0.70%)
Aug 03, 2020 24.55 24.55 23.73 24.51 8,302 -0.09(-0.35%)
Jul 31, 2020 24.16 24.84 23.84 24.60 14,830 +0.00(+0.00%)
Jul 30, 2020 24.20 24.84 24.20 24.60 9,695 +0.26(+1.06%)
Jul 29, 2020 24.24 24.64 24.07 24.34 8,520 +0.01(+0.04%)
Jul 28, 2020 24.76 24.78 23.69 24.33 8,438 -0.43(-1.74%)
Jul 27, 2020 24.40 25.02 23.82 24.76 7,083 +0.27(+1.09%)
Jul 24, 2020 24.74 24.93 24.13 24.49 7,994 +0.04(+0.18%)
Jul 23, 2020 24.59 24.82 22.13 24.45 16,144 -0.14(-0.56%)
Jul 22, 2020 24.73 24.78 24.43 24.59 24,489 -0.40(-1.59%)
Jul 21, 2020 24.64 25.20 24.41 24.99 24,188 +0.03(+0.14%)
Jul 20, 2020 23.36 24.95 23.36 24.95 6,484 +0.54(+2.19%)
Jul 17, 2020 24.80 24.80 24.34 24.42 10,659 -0.73(-2.88%)
Jul 16, 2020 24.18 25.30 23.31 25.14 26,793 +1.17(+4.86%)
Jul 15, 2020 24.92 25.02 23.98 23.98 17,631 -0.44(-1.80%)
Jul 14, 2020 23.17 24.42 22.91 24.42 8,459 +1.33(+5.76%)
Jul 13, 2020 24.29 24.29 22.47 23.09 5,243 -1.25(-5.14%)
Jul 10, 2020 21.86 24.94 21.79 24.34 10,891 +2.19(+9.90%)
Jul 09, 2020 23.14 23.21 21.93 22.15 12,765 -1.10(-4.72%)
Jul 08, 2020 23.42 23.70 22.87 23.24 11,644 +0.17(+0.75%)
Jul 07, 2020 24.84 24.93 22.87 23.07 13,946 -1.97(-7.86%)
Jul 06, 2020 24.95 25.17 24.79 25.04 11,630 -0.18(-0.72%)
Jul 02, 2020 25.32 25.43 24.94 25.22 31,630 -0.05(-0.20%)
Jul 01, 2020 25.46 25.51 25.03 25.27 67,166 -0.24(-0.95%)
Jun 30, 2020 25.31 25.51 24.23 25.51 39,492 +0.12(+0.48%)
Jun 29, 2020 25.06 25.39 23.52 25.39 35,550 +0.59(+2.37%)
Jun 26, 2020 25.32 25.50 23.91 24.81 913,578 -0.83(-3.23%)
Jun 25, 2020 25.41 25.68 25.26 25.63 73,436 +0.22(+0.88%)
Jun 24, 2020 25.68 25.68 24.26 25.41 33,855 -0.27(-1.04%)
Jun 23, 2020 25.80 25.81 25.32 25.68 90,104 +0.19(+0.75%)
Jun 22, 2020 25.46 25.55 24.30 25.49 117,536 +0.65(+2.61%)
Jun 19, 2020 22.98 25.73 22.96 24.84 134,053 +2.02(+8.85%)
Jun 18, 2020 24.17 24.83 20.97 22.82 93,070 -0.87(-3.68%)
Jun 17, 2020 26.48 26.48 23.55 23.69 86,880 -2.38(-9.14%)
Jun 16, 2020 26.35 26.35 25.84 26.07 31,707 -0.21(-0.79%)
Jun 15, 2020 26.47 26.62 25.20 26.28 52,743 -0.07(-0.26%)
Jun 12, 2020 26.74 26.91 25.38 26.35 33,252 +0.37(+1.43%)
Jun 11, 2020 26.89 26.89 25.34 25.98 43,671 -0.60(-2.26%)
Jun 10, 2020 25.70 26.96 25.70 26.58 42,794 -0.23(-0.86%)
Jun 09, 2020 26.72 26.94 26.72 26.81 35,051 -0.07(-0.26%)
Jun 08, 2020 25.80 27.00 25.22 26.88 89,003 +1.16(+4.50%)
Jun 05, 2020 25.30 25.72 25.30 25.72 24,142 +0.57(+2.25%)
Jun 04, 2020 25.29 25.69 24.34 25.16 36,030 -0.57(-2.20%)
Jun 03, 2020 25.76 25.76 24.71 25.72 23,173 +0.00(+0.00%)
Jun 02, 2020 25.34 25.72 25.04 25.72 27,846 +0.69(+2.74%)
Jun 01, 2020 25.70 25.70 23.60 25.04 23,709 -0.14(-0.55%)
May 29, 2020 24.44 25.72 24.44 25.17 17,145 -0.53(-2.07%)
May 28, 2020 24.86 25.71 24.78 25.70 8,839 +0.85(+3.41%)
May 27, 2020 24.26 25.40 24.26 24.86 18,319 -0.44(-1.73%)
May 26, 2020 24.96 25.61 24.86 25.29 24,987 -0.43(-1.67%)
May 22, 2020 24.39 25.72 24.39 25.72 25,542 +0.20(+0.77%)
May 21, 2020 24.47 25.52 24.47 25.52 20,410 +0.02(+0.07%)
May 20, 2020 25.51 25.51 23.28 25.51 18,593 +0.21(+0.85%)
May 19, 2020 25.29 25.51 25.28 25.29 21,160 -0.31(-1.21%)
May 18, 2020 24.24 25.60 24.24 25.60 24,404 -0.12(-0.47%)
May 15, 2020 25.72 25.72 25.72 25.72 233 +0.43(+1.69%)
May 14, 2020 25.84 25.84 22.73 25.29 9,069 -0.43(-1.67%)
May 13, 2020 26.36 26.36 24.72 25.72 17,302 -0.69(-2.60%)
May 12, 2020 26.24 26.45 26.11 26.41 7,497 +0.42(+1.62%)
May 11, 2020 26.41 26.45 25.72 25.99 20,435 -0.37(-1.40%)
May 08, 2020 26.15 26.36 25.65 26.36 10,730 +0.13(+0.49%)
May 07, 2020 26.45 26.45 25.29 26.23 12,894 -0.20(-0.75%)
May 06, 2020 26.30 26.56 26.14 26.42 12,571 +0.10(+0.39%)
May 05, 2020 25.34 26.58 24.83 26.32 18,008 -0.03(-0.10%)
May 04, 2020 25.20 26.39 24.54 26.35 25,967 +0.03(+0.13%)
May 01, 2020 23.72 26.58 23.15 26.31 5,948 +1.59(+6.45%)
Apr 30, 2020 23.76 24.75 23.15 24.72 2,907 -0.15(-0.59%)
Apr 29, 2020 21.82 25.96 21.82 24.86 33,205 +3.04(+13.95%)
Apr 28, 2020 21.82 21.86 21.82 21.82 1,938 -0.39(-1.74%)
Apr 27, 2020 21.43 22.21 21.13 22.21 21,479 +0.81(+3.81%)
Apr 24, 2020 21.01 21.39 21.01 21.39 5,131 +0.04(+0.20%)
Apr 23, 2020 21.43 21.43 21.35 21.35 5,905 -0.09(-0.40%)
Apr 22, 2020 21.43 21.43 20.74 21.43 2,843 +0.09(+0.40%)
Apr 21, 2020 21.43 21.64 21.18 21.35 11,624 -0.09(-0.40%)
Apr 20, 2020 21.43 21.43 21.01 21.43 4,885 +0.01(+0.04%)
Apr 17, 2020 21.43 21.43 20.96 21.43 6,997 -0.01(-0.04%)
Apr 16, 2020 21.01 21.43 21.01 21.43 3,264 -0.21(-0.99%)
Apr 15, 2020 21.65 21.65 21.64 21.65 801 -0.12(-0.55%)
Apr 14, 2020 21.77 21.77 21.77 21.77 370 -0.20(-0.92%)
Apr 13, 2020 22.08 22.17 21.44 21.97 24,104 +0.54(+2.50%)
Apr 09, 2020 20.76 21.43 20.25 21.43 3,382 -0.74(-3.33%)
Apr 08, 2020 21.26 22.17 20.17 22.17 2,869 +0.33(+1.49%)
Apr 07, 2020 22.28 22.28 21.11 21.85 1,335 +0.42(+1.95%)
Apr 06, 2020 20.38 22.21 20.38 21.43 3,465 +0.04(+0.17%)
Apr 03, 2020 21.80 21.80 20.47 21.39 4,898 +1.16(+5.72%)
Apr 02, 2020 21.86 21.86 20.24 20.24 372 -0.56(-2.68%)
Apr 01, 2020 22.28 22.28 20.79 20.79 1,515 -0.97(-4.45%)
Mar 31, 2020 22.28 22.28 21.22 21.76 6,929 +0.33(+1.52%)
Mar 30, 2020 19.72 21.43 19.72 21.43 3,308 +0.64(+3.09%)
Mar 27, 2020 21.43 21.43 18.86 20.79 6,997 +1.29(+6.59%)
Mar 26, 2020 18.86 20.89 18.86 19.51 4,811 +0.86(+4.60%)
Mar 25, 2020 16.28 18.86 15.78 18.65 12,785 +2.36(+14.47%)
Mar 24, 2020 16.29 16.29 15.06 16.29 12,621 +0.01(+0.05%)
Mar 23, 2020 15.43 16.29 15.43 16.28 7,754 -0.01(-0.05%)
Mar 20, 2020 15.77 16.29 15.77 16.29 2,449 +1.54(+10.47%)
Mar 19, 2020 15.48 15.48 14.46 14.75 4,802 -0.75(-4.81%)
Mar 18, 2020 15.79 18.27 15.43 15.49 7,302 -0.26(-1.63%)
Mar 17, 2020 19.71 20.58 15.43 15.75 45,284 -4.10(-20.65%)
Mar 16, 2020 19.52 20.26 19.52 19.85 10,460 -2.88(-12.67%)
Mar 13, 2020 23.65 23.65 21.28 22.73 1,282 -0.92(-3.88%)
Mar 12, 2020 24.09 24.09 23.65 23.65 5,668 -0.99(-4.04%)
Mar 11, 2020 25.54 25.54 23.67 24.64 10,555 -0.04(-0.17%)
Mar 10, 2020 24.26 25.44 23.88 24.68 4,383 +0.63(+2.62%)
Mar 09, 2020 24.39 24.39 23.67 24.05 1,563 -1.45(-5.68%)
Mar 06, 2020 26.40 26.43 24.10 25.50 26,072 -0.87(-3.29%)
Mar 05, 2020 26.46 27.24 25.76 26.37 19,197 -0.86(-3.16%)
Mar 04, 2020 28.10 28.10 27.23 27.23 4,067 -0.36(-1.30%)
Mar 02, 2020 27.59 27.59 27.59 0 -0.51(-1.82%)
Feb 28, 2020 28.10 28.10 27.25 28.10 5,754 -0.43(-1.49%)
Feb 27, 2020 28.52 28.52 28.38 28.52 2,803 +0.00(+0.00%)
Feb 26, 2020 28.10 28.69 28.10 28.52 3,881 -0.33(-1.15%)
Feb 25, 2020 28.74 28.86 28.44 28.86 7,262 -0.09(-0.32%)
Feb 24, 2020 28.14 28.95 28.14 28.95 4,142 +0.20(+0.68%)
Feb 21, 2020 28.52 28.75 28.50 28.75 1,174 +0.25(+0.87%)
Feb 20, 2020 28.39 28.52 27.54 28.51 937 -0.44(-1.53%)
Feb 19, 2020 28.95 28.95 28.74 28.95 8,050 +0.00(+0.00%)
Feb 18, 2020 28.95 28.95 27.53 28.95 13,967 +0.00(+0.00%)
Feb 14, 2020 27.70 28.95 27.59 28.95 15,150 +1.25(+4.52%)
Feb 13, 2020 28.09 28.10 27.25 27.70 1,795 +0.01(+0.03%)
Feb 12, 2020 28.23 28.52 27.12 27.69 12,988 -0.49(-1.75%)
Feb 11, 2020 27.66 28.18 27.66 28.18 10,896 +1.09(+4.02%)
Feb 10, 2020 27.09 27.09 27.09 27.09 1,415 -0.15(-0.56%)
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.