Skip to main content

Choiceone Financial (NQ: COFS )

27.35 +0.87 (+3.29%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 25.60 26.48 25.10 26.48 8,656 +1.34(+5.33%)
Mar 26, 2024 25.15 25.82 24.81 25.14 4,488 -0.26(-1.02%)
Mar 25, 2024 25.67 25.67 25.06 25.40 2,496 +0.00(+0.00%)
Mar 22, 2024 25.80 25.90 25.00 25.40 4,357 -0.50(-1.93%)
Mar 21, 2024 25.97 26.15 25.44 25.90 14,434 -0.40(-1.52%)
Mar 20, 2024 26.00 26.30 26.00 26.30 5,109 +0.56(+2.18%)
Mar 19, 2024 25.78 25.78 25.74 25.74 3,450 +0.19(+0.74%)
Mar 18, 2024 26.29 26.59 25.45 25.55 14,153 -1.06(-3.98%)
Mar 15, 2024 25.66 26.70 25.39 26.61 48,825 +0.41(+1.58%)
Mar 14, 2024 26.26 26.41 23.24 26.20 21,085 -0.05(-0.21%)
Mar 13, 2024 25.99 26.25 25.86 26.25 9,670 +0.25(+0.95%)
Mar 12, 2024 26.48 26.48 25.88 26.00 5,809 -0.43(-1.61%)
Mar 11, 2024 26.35 26.91 26.35 26.43 3,024 +0.40(+1.52%)
Mar 08, 2024 26.48 26.48 25.71 26.03 6,959 -0.10(-0.38%)
Mar 07, 2024 26.20 26.27 25.75 26.13 10,104 +0.28(+1.07%)
Mar 06, 2024 26.75 26.75 25.76 25.85 14,566 -1.39(-5.09%)
Mar 05, 2024 25.75 27.57 25.60 27.24 12,337 +1.19(+4.56%)
Mar 04, 2024 25.98 26.12 25.98 26.05 3,020 +0.15(+0.57%)
Mar 01, 2024 26.00 26.06 25.90 25.90 4,099 -0.44(-1.65%)
Feb 29, 2024 26.38 26.62 25.83 26.34 4,906 +0.50(+1.95%)
Feb 28, 2024 25.75 26.01 25.75 25.83 6,328 -0.01(-0.04%)
Feb 27, 2024 25.78 26.18 25.78 25.84 4,814 -0.04(-0.15%)
Feb 26, 2024 26.35 26.35 25.77 25.88 2,552 +0.00(+0.00%)
Feb 23, 2024 26.18 26.47 25.83 25.88 2,825 -0.25(-0.95%)
Feb 22, 2024 25.83 26.13 25.83 26.13 5,409 +0.18(+0.69%)
Feb 21, 2024 25.79 25.95 25.78 25.95 4,458 +0.12(+0.46%)
Feb 20, 2024 25.77 26.41 25.77 25.83 7,656 -0.53(-2.03%)
Feb 16, 2024 27.10 27.10 25.74 26.37 5,002 -0.83(-3.06%)
Feb 15, 2024 26.46 27.71 25.84 27.20 16,268 +0.83(+3.15%)
Feb 14, 2024 26.75 27.70 25.76 26.37 9,082 +0.48(+1.83%)
Feb 13, 2024 26.24 26.64 24.81 25.89 33,792 -1.06(-3.93%)
Feb 12, 2024 26.12 27.40 26.03 26.95 14,094 +0.77(+2.95%)
Feb 09, 2024 24.98 26.45 24.98 26.18 19,113 +0.93(+3.68%)
Feb 08, 2024 26.08 26.50 25.25 25.25 8,765 -0.32(-1.24%)
Feb 07, 2024 26.14 26.14 25.33 25.57 26,291 -0.76(-2.89%)
Feb 06, 2024 26.89 27.22 26.08 26.33 23,857 -0.74(-2.74%)
Feb 05, 2024 25.87 27.42 25.87 27.07 51,129 +0.69(+2.63%)
Feb 02, 2024 25.58 27.08 25.54 26.38 21,456 +0.23(+0.87%)
Feb 01, 2024 26.36 26.92 25.40 26.15 31,182 -0.26(-0.97%)
Jan 31, 2024 27.86 27.86 26.41 26.41 34,540 -1.40(-5.02%)
Jan 30, 2024 27.85 28.69 27.15 27.80 29,572 -0.05(-0.18%)
Jan 29, 2024 29.10 29.20 27.85 27.85 57,342 -1.54(-5.25%)
Jan 26, 2024 29.46 29.49 28.52 29.40 21,577 +0.21(+0.71%)
Jan 25, 2024 28.95 29.36 27.97 29.19 23,877 +0.60(+2.11%)
Jan 24, 2024 28.73 29.20 28.02 28.59 8,651 +0.18(+0.63%)
Jan 23, 2024 28.15 28.51 27.33 28.41 3,276 +0.62(+2.24%)
Jan 22, 2024 26.83 27.78 26.83 27.78 6,552 +1.20(+4.50%)
Jan 19, 2024 26.48 26.59 26.20 26.59 7,302 +0.27(+1.02%)
Jan 18, 2024 26.68 27.06 26.32 26.32 9,645 +0.04(+0.15%)
Jan 17, 2024 26.57 26.60 25.63 26.28 24,151 -0.56(-2.10%)
Jan 16, 2024 26.64 27.45 26.50 26.84 8,795 +0.21(+0.78%)
Jan 12, 2024 26.82 27.16 26.21 26.64 5,540 +0.21(+0.79%)
Jan 11, 2024 26.08 26.43 26.08 26.43 8,465 -0.26(-0.96%)
Jan 10, 2024 26.63 26.70 25.86 26.69 13,851 -0.38(-1.39%)
Jan 09, 2024 27.48 27.87 27.06 27.06 8,958 -0.56(-2.04%)
Jan 08, 2024 27.79 27.79 27.49 27.63 5,185 -0.32(-1.13%)
Jan 05, 2024 28.09 28.85 27.36 27.94 43,630 -0.52(-1.84%)
Jan 04, 2024 28.54 29.04 27.32 28.47 16,002 -0.26(-0.90%)
Jan 03, 2024 30.05 30.41 28.49 28.72 42,907 -1.34(-4.45%)
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.