ChoiceOne Financial Services, Inc. (COFS)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 26.20 | 26.75 | 26.07 | 26.25 | 26.25 | 19,800 |
| 20 Jun 2024 | 25.70 | 26.25 | 25.35 | 26.23 | 26.23 | 8,800 |
| 18 Jun 2024 | 26.01 | 26.11 | 25.96 | 26.02 | 26.02 | 12,000 |
| 17 Jun 2024 | 25.71 | 25.98 | 25.69 | 25.98 | 25.98 | 4,700 |
| 14 Jun 2024 | 26.08 | 26.08 | 25.05 | 25.76 | 25.76 | 4,300 |
| 14 Jun 2024 | 0.27 Dividend | |||||
| 13 Jun 2024 | 25.66 | 26.50 | 25.66 | 26.21 | 25.94 | 3,900 |
| 12 Jun 2024 | 26.74 | 26.75 | 24.57 | 26.16 | 25.89 | 10,000 |
| 11 Jun 2024 | 25.74 | 26.35 | 25.43 | 26.35 | 26.08 | 9,300 |
| 10 Jun 2024 | 25.90 | 26.27 | 25.31 | 26.24 | 25.97 | 8,000 |
| 07 Jun 2024 | 25.69 | 25.78 | 24.04 | 25.78 | 25.51 | 3,400 |
| 06 Jun 2024 | 25.29 | 25.60 | 25.29 | 25.60 | 25.34 | 3,000 |
| 05 Jun 2024 | 24.80 | 25.73 | 24.80 | 25.73 | 25.46 | 3,500 |
| 04 Jun 2024 | 24.20 | 24.73 | 24.20 | 24.73 | 24.48 | 3,700 |
| 03 Jun 2024 | 26.50 | 26.50 | 24.01 | 25.41 | 25.15 | 5,400 |
| 31 May 2024 | 25.36 | 25.62 | 24.01 | 24.68 | 24.43 | 12,100 |
| 30 May 2024 | 25.35 | 26.42 | 24.84 | 25.90 | 25.63 | 40,700 |
| 29 May 2024 | 24.82 | 25.78 | 24.82 | 25.29 | 25.03 | 6,100 |
| 28 May 2024 | 25.27 | 25.75 | 24.77 | 25.75 | 25.48 | 7,700 |
| 24 May 2024 | 24.75 | 25.50 | 24.51 | 25.50 | 25.24 | 8,700 |
| 23 May 2024 | 27.09 | 27.09 | 23.71 | 24.75 | 24.50 | 15,800 |
| 22 May 2024 | 27.33 | 28.00 | 26.88 | 27.17 | 26.89 | 14,500 |
| 21 May 2024 | 27.27 | 27.75 | 26.83 | 27.63 | 27.35 | 3,000 |
| 20 May 2024 | 27.83 | 27.83 | 26.96 | 27.61 | 27.33 | 5,300 |
| 17 May 2024 | 27.38 | 28.19 | 26.80 | 28.19 | 27.90 | 6,400 |
| 16 May 2024 | 27.00 | 27.30 | 26.60 | 27.30 | 27.02 | 4,600 |
| 15 May 2024 | 25.51 | 26.64 | 25.50 | 26.64 | 26.37 | 5,100 |
| 14 May 2024 | 25.37 | 25.50 | 25.01 | 25.50 | 25.24 | 3,500 |
| 13 May 2024 | 25.10 | 25.30 | 25.10 | 25.30 | 25.04 | 1,800 |
| 10 May 2024 | 24.36 | 25.35 | 24.36 | 25.35 | 25.09 | 2,200 |
| 09 May 2024 | 25.14 | 25.14 | 24.79 | 24.89 | 24.63 | 7,700 |
| 08 May 2024 | 25.00 | 25.10 | 24.89 | 25.10 | 24.84 | 3,400 |
| 07 May 2024 | 25.46 | 26.23 | 24.95 | 25.17 | 24.91 | 45,100 |
| 06 May 2024 | 25.38 | 26.24 | 25.00 | 25.75 | 25.48 | 4,400 |
| 03 May 2024 | 25.55 | 25.74 | 25.39 | 25.74 | 25.47 | 2,900 |
| 02 May 2024 | 25.75 | 25.80 | 23.90 | 25.45 | 25.19 | 8,500 |
| 01 May 2024 | 25.44 | 26.27 | 24.01 | 25.78 | 25.51 | 5,500 |
| 30 Apr 2024 | 25.16 | 25.37 | 24.01 | 24.86 | 24.60 | 8,300 |
| 29 Apr 2024 | 25.34 | 25.34 | 24.86 | 25.04 | 24.78 | 4,300 |
| 26 Apr 2024 | 24.61 | 25.56 | 23.62 | 24.40 | 24.15 | 5,000 |
| 25 Apr 2024 | 23.42 | 24.40 | 23.12 | 23.77 | 23.53 | 10,600 |
| 24 Apr 2024 | 24.62 | 24.62 | 23.70 | 24.06 | 23.81 | 6,400 |
| 23 Apr 2024 | 24.01 | 25.82 | 24.01 | 25.17 | 24.91 | 3,500 |
| 22 Apr 2024 | 23.87 | 24.50 | 23.87 | 24.16 | 23.91 | 7,100 |
| 19 Apr 2024 | 22.43 | 24.11 | 22.43 | 24.11 | 23.86 | 5,700 |
| 18 Apr 2024 | 23.60 | 23.66 | 22.67 | 22.70 | 22.47 | 9,200 |
| 17 Apr 2024 | 23.51 | 23.51 | 23.01 | 23.48 | 23.24 | 5,100 |
| 16 Apr 2024 | 23.51 | 23.51 | 23.01 | 23.39 | 23.15 | 5,900 |
| 15 Apr 2024 | 22.69 | 23.59 | 22.02 | 22.71 | 22.48 | 8,900 |
| 12 Apr 2024 | 22.56 | 22.56 | 21.94 | 22.19 | 21.96 | 3,100 |
| 11 Apr 2024 | 23.36 | 23.36 | 21.52 | 22.79 | 22.56 | 19,600 |
| 10 Apr 2024 | 24.69 | 24.80 | 22.01 | 22.50 | 22.27 | 14,800 |
| 09 Apr 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 25.13 | 1,800 |
| 08 Apr 2024 | 25.50 | 25.72 | 25.05 | 25.25 | 24.99 | 8,200 |
| 05 Apr 2024 | 26.31 | 26.60 | 25.26 | 25.26 | 25.00 | 11,400 |
| 04 Apr 2024 | 26.88 | 26.88 | 25.71 | 26.30 | 26.03 | 5,600 |
| 03 Apr 2024 | 26.19 | 27.19 | 26.19 | 26.29 | 26.02 | 10,400 |
| 02 Apr 2024 | 25.42 | 26.40 | 25.42 | 26.40 | 26.13 | 5,300 |
| 01 Apr 2024 | 27.98 | 27.98 | 26.31 | 26.80 | 26.52 | 17,800 |
| 28 Mar 2024 | 26.50 | 27.67 | 26.49 | 27.35 | 27.07 | 10,100 |
| 27 Mar 2024 | 25.60 | 26.48 | 25.10 | 26.48 | 26.21 | 8,700 |
| 26 Mar 2024 | 25.15 | 25.82 | 24.81 | 25.14 | 24.88 | 4,400 |
| 25 Mar 2024 | 25.67 | 25.67 | 25.06 | 25.40 | 25.14 | 2,500 |
| 22 Mar 2024 | 25.80 | 25.90 | 25.00 | 25.40 | 25.14 | 4,400 |
| 21 Mar 2024 | 25.97 | 26.15 | 25.44 | 25.90 | 25.63 | 14,400 |
| 20 Mar 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 26.03 | 5,100 |
| 19 Mar 2024 | 25.78 | 25.78 | 25.74 | 25.74 | 25.47 | 3,500 |
| 18 Mar 2024 | 26.29 | 26.60 | 25.45 | 25.55 | 25.29 | 14,200 |
| 15 Mar 2024 | 25.66 | 26.70 | 25.39 | 26.61 | 26.34 | 48,800 |
| 14 Mar 2024 | 26.26 | 26.41 | 23.24 | 26.20 | 25.93 | 21,100 |
| 14 Mar 2024 | 0.27 Dividend | |||||
| 13 Mar 2024 | 26.26 | 26.52 | 26.13 | 26.52 | 25.98 | 9,600 |
| 12 Mar 2024 | 26.75 | 26.75 | 26.15 | 26.27 | 25.73 | 5,800 |
| 11 Mar 2024 | 26.62 | 27.19 | 26.62 | 26.70 | 26.16 | 3,000 |
| 08 Mar 2024 | 26.75 | 26.75 | 25.97 | 26.30 | 25.76 | 6,900 |
| 07 Mar 2024 | 26.47 | 26.54 | 26.01 | 26.40 | 25.86 | 10,000 |
| 06 Mar 2024 | 27.03 | 27.03 | 26.02 | 26.12 | 25.59 | 14,400 |
| 05 Mar 2024 | 26.01 | 27.85 | 25.86 | 27.52 | 26.96 | 12,200 |
| 04 Mar 2024 | 26.25 | 26.39 | 26.25 | 26.32 | 25.78 | 3,000 |
| 01 Mar 2024 | 26.27 | 26.33 | 26.17 | 26.17 | 25.64 | 4,100 |
| 29 Feb 2024 | 26.65 | 26.89 | 26.10 | 26.61 | 26.07 | 4,900 |
| 28 Feb 2024 | 26.01 | 26.27 | 26.01 | 26.10 | 25.57 | 6,300 |
| 27 Feb 2024 | 26.05 | 26.45 | 26.05 | 26.11 | 25.58 | 4,800 |
| 26 Feb 2024 | 26.62 | 26.62 | 26.03 | 26.15 | 25.62 | 2,500 |
| 23 Feb 2024 | 26.45 | 26.74 | 26.10 | 26.15 | 25.62 | 2,800 |
| 22 Feb 2024 | 26.10 | 26.40 | 26.10 | 26.40 | 25.86 | 5,400 |
| 21 Feb 2024 | 26.06 | 26.22 | 26.05 | 26.22 | 25.69 | 4,400 |
| 20 Feb 2024 | 26.03 | 26.68 | 26.03 | 26.10 | 25.57 | 7,600 |
| 16 Feb 2024 | 27.38 | 27.38 | 26.00 | 26.64 | 26.10 | 5,000 |
| 15 Feb 2024 | 26.73 | 28.00 | 26.10 | 27.48 | 26.92 | 16,100 |
| 14 Feb 2024 | 27.03 | 27.99 | 26.02 | 26.64 | 26.10 | 9,000 |
| 13 Feb 2024 | 26.51 | 26.91 | 25.07 | 26.16 | 25.63 | 33,400 |
| 12 Feb 2024 | 26.39 | 27.68 | 26.30 | 27.23 | 26.68 | 14,000 |
| 09 Feb 2024 | 25.24 | 26.72 | 25.24 | 26.45 | 25.91 | 18,900 |
| 08 Feb 2024 | 26.35 | 26.77 | 25.51 | 25.51 | 24.99 | 8,700 |
| 07 Feb 2024 | 26.41 | 26.41 | 25.59 | 25.83 | 25.30 | 26,000 |
| 06 Feb 2024 | 27.17 | 27.50 | 26.35 | 26.60 | 26.06 | 23,600 |
| 05 Feb 2024 | 26.14 | 27.70 | 26.14 | 27.35 | 26.79 | 50,600 |
| 02 Feb 2024 | 25.84 | 27.36 | 25.80 | 26.65 | 26.11 | 21,200 |
| 01 Feb 2024 | 26.63 | 27.20 | 25.66 | 26.42 | 25.88 | 30,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.