U.S. markets closed

ChoiceOne Financial Services, Inc. (COFS)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
23.80+0.15 (+0.63%)
At close: 4:00PM EDT

23.80 0.00 (0.00%)
After hours: 4:00PM EDT

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 16, 202124.0324.6823.8023.8023.8022,607
Apr 15, 202123.8524.2523.6323.6523.6513,300
Apr 14, 202123.5223.7223.5123.5823.5812,800
Apr 13, 202123.0323.8523.0323.5823.5810,700
Apr 12, 202123.3123.9722.7623.1523.1521,400
Apr 09, 202123.8724.0323.0223.3023.3023,500
Apr 08, 202123.5324.4323.3623.9723.9716,000
Apr 07, 202124.3524.5923.3123.3123.3129,000
Apr 06, 202124.5125.5524.2524.4624.4624,700
Apr 05, 202125.0025.5523.6824.0024.0021,400
Apr 01, 202124.5025.3624.3324.8724.8720,400
Mar 31, 202126.3126.3124.0124.0524.0544,300
Mar 30, 202125.2726.6325.0526.0626.0626,300
Mar 29, 202125.6425.8025.0025.0025.0015,900
Mar 26, 202125.3025.6225.1525.3025.307,000
Mar 25, 202125.0826.1524.7625.2025.2013,400
Mar 24, 202125.4225.6424.6524.6524.6518,000
Mar 23, 202125.1025.7224.8024.8024.8028,400
Mar 22, 202126.2926.2925.0025.1225.1235,600
Mar 19, 202126.6027.9026.0026.6026.6055,800
Mar 18, 202128.3928.4026.4026.6826.689,400
Mar 17, 202127.7628.0527.7628.0428.044,000
Mar 16, 202128.6528.9226.9427.9027.908,500
Mar 15, 202129.3529.5628.4928.8828.888,600
Mar 12, 202129.8429.9928.6729.7029.708,300
Mar 12, 20210.22 Dividend
Mar 11, 202129.7030.0029.3729.8329.618,700
Mar 10, 202128.7329.7028.7329.7029.4810,800
Mar 09, 202127.8529.1027.5928.8428.6312,900
Mar 08, 202127.6328.5227.2827.8827.679,700
Mar 05, 202126.9227.4326.9227.3727.179,100
Mar 04, 202127.2127.2126.0026.3026.1120,900
Mar 03, 202125.8526.5325.7726.5326.337,900
Mar 02, 202125.8226.1525.7525.7525.567,300
Mar 01, 202125.9626.5025.7025.9725.787,500
Feb 26, 202125.5526.0325.3225.3825.1912,400
Feb 25, 202126.1326.1325.3125.3125.127,800
Feb 24, 202126.0026.4625.5726.2526.0615,900
Feb 23, 202126.0026.0125.4325.6925.508,600
Feb 22, 202125.6226.0125.5925.7525.567,100
Feb 19, 202125.6426.5125.5125.9625.778,000
Feb 18, 202125.8026.4025.5325.6925.5011,200
Feb 17, 202126.1026.4726.1026.1025.915,800
Feb 16, 202127.0027.0026.1026.1025.914,700
Feb 12, 202125.9426.3125.7026.1125.929,200
Feb 11, 202126.3926.7125.7826.0925.905,800
Feb 10, 202126.7027.6626.2026.2026.014,500
Feb 09, 202127.2928.0926.3026.3026.1112,100
Feb 08, 202127.1127.1126.5327.0626.864,800
Feb 05, 202127.0127.0126.9026.9026.702,600
Feb 04, 202125.6927.0525.5327.0526.856,100
Feb 03, 202125.6326.3125.2525.7825.5910,200
Feb 02, 202125.6926.7825.6925.9325.747,700
Feb 01, 202125.6326.5525.0325.0324.8511,700
Jan 29, 202126.0727.3125.4825.7425.558,300
Jan 28, 202126.2627.3426.2026.9026.709,800
Jan 27, 202127.0327.0725.3125.7325.5415,300
Jan 26, 202127.5128.3627.2627.6927.4914,500
Jan 25, 202127.7028.4027.1828.1727.968,300
Jan 22, 202127.0128.2927.0128.2928.0813,200
Jan 21, 202129.2529.2526.8426.8426.646,700
Jan 20, 202130.2030.7029.2529.2529.0310,400
Jan 19, 202130.1030.9630.0630.3630.144,200
Jan 15, 202130.6031.0030.6030.8130.585,400
Jan 14, 202130.4031.2130.0130.6030.374,400
Jan 13, 202130.5430.6330.1030.1029.883,300
Jan 12, 202130.8531.2630.8531.2631.034,700
Jan 11, 202130.7330.9530.6030.6030.372,100
Jan 08, 202130.9631.1530.8931.1530.922,200
Jan 07, 202130.7431.2530.0031.1130.885,400
Jan 06, 202130.1931.4529.5730.8130.5820,700
Jan 05, 202129.3831.1029.2529.2529.0311,600
Jan 04, 202130.6730.6729.0629.0628.8513,900
Dec 31, 202030.2431.2430.0530.8130.5814,300
Dec 30, 202030.4730.5828.5829.8729.6513,300
Dec 29, 202030.4430.7429.9430.7430.519,300
Dec 28, 202030.5930.5929.7929.7929.574,700
Dec 24, 202029.8529.8529.8529.8529.631,100
Dec 23, 202031.2231.2230.2930.5330.306,900
Dec 22, 202029.7029.7029.7029.7029.482,000
Dec 21, 202030.7930.7929.8929.8929.676,600
Dec 18, 202031.1631.4730.4431.2631.03106,300
Dec 17, 202030.7930.9030.5430.9030.679,500
Dec 16, 202031.0031.3530.0730.0729.8515,500
Dec 15, 202031.0031.5330.7531.0930.8615,100
Dec 14, 202030.9831.2530.1030.4130.197,000
Dec 14, 20200.22 Dividend
Dec 11, 202031.5031.5030.6531.3930.943,700
Dec 10, 202032.8032.8031.1931.5031.0515,400
Dec 09, 202029.9232.5129.7531.7131.2614,400
Dec 08, 202029.9030.0029.8030.0029.573,800
Dec 07, 202029.2630.0029.0029.3828.965,400
Dec 04, 202029.5930.0029.5930.0029.574,500
Dec 03, 202029.0029.4429.0029.4429.023,700
Dec 02, 202028.6329.3128.6329.2828.864,900
Dec 01, 202029.9329.9328.8628.8628.454,500
Nov 30, 202029.0030.0029.0029.6329.214,900
Nov 27, 202030.4930.4929.3830.1029.673,800
Nov 25, 202030.5130.6027.5230.6030.166,000
Nov 24, 202029.5731.1529.4531.1530.7012,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...