Choiceone Financial (NQ: COFS )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2022	22.85	22.89	22.74	22.77	9,256	-0.07(-0.32%)
Mar 30, 2022	22.80	22.84	22.80	22.84	758	+0.38(+1.70%)
Mar 29, 2022	22.70	22.71	22.46	22.46	5,994	-0.14(-0.60%)
Mar 28, 2022	22.53	22.59	22.28	22.59	3,339	+0.05(+0.20%)
Mar 25, 2022	22.53	22.60	22.35	22.55	1,503	-0.05(-0.24%)
Mar 24, 2022	22.48	22.60	22.08	22.60	2,513	+0.00(+0.00%)
Mar 23, 2022	22.80	23.12	22.31	22.60	11,019	-0.35(-1.54%)
Mar 22, 2022	23.12	23.12	22.96	22.96	1,739	+0.05(+0.24%)
Mar 21, 2022	23.23	23.23	22.71	22.90	6,001	-0.13(-0.55%)
Mar 18, 2022	22.93	23.03	22.83	23.03	2,568	+0.01(+0.04%)
Mar 17, 2022	23.14	23.14	23.02	23.02	781	+0.15(+0.64%)
Mar 16, 2022	22.85	23.17	22.78	22.87	1,756	-0.02(-0.08%)
Mar 15, 2022	22.85	23.24	22.76	22.89	6,147	-0.28(-1.22%)
Mar 14, 2022	23.17	23.54	23.17	23.17	4,231	+0.24(+1.03%)
Mar 11, 2022	22.96	23.03	22.58	22.94	2,112	+0.00(+0.00%)
Mar 10, 2022	22.71	23.06	22.55	22.94	1,944	+0.01(+0.04%)
Mar 09, 2022	22.78	22.95	22.78	22.93	10,143	+0.04(+0.16%)
Mar 08, 2022	22.50	22.94	22.49	22.89	5,076	+0.30(+1.31%)
Mar 07, 2022	23.05	23.05	22.60	22.60	2,127	-0.39(-1.68%)
Mar 04, 2022	23.35	23.35	22.98	22.98	534	-0.31(-1.31%)
Mar 03, 2022	23.21	23.29	22.97	23.29	2,472	+0.10(+0.43%)
Mar 01, 2022				23.19	212	+0.29(+1.26%)
Feb 28, 2022	23.52	23.52	22.90	22.90	1,937	+0.04(+0.20%)
Feb 25, 2022	23.39	23.48	22.86	22.86	2,517	+0.27(+1.19%)
Feb 24, 2022	23.33	23.33	22.59	22.59	2,364	-0.49(-2.11%)
Feb 23, 2022	23.07	23.08	23.07	23.07	1,416	-0.04(-0.19%)
Feb 22, 2022	23.19	23.31	22.73	23.12	2,397	+0.27(+1.18%)
Feb 18, 2022				22.85	0	-0.57(-2.42%)
Feb 17, 2022	23.67	23.67	23.42	23.42	1,425	+0.11(+0.46%)
Feb 16, 2022	23.51	23.51	23.31	23.31	937	-0.39(-1.63%)
Feb 15, 2022	23.43	23.74	23.40	23.69	1,285	+0.30(+1.27%)
Feb 14, 2022	23.29	23.59	23.25	23.40	3,194	+0.12(+0.50%)
Feb 11, 2022	23.28	23.28	23.21	23.28	1,836	-0.31(-1.30%)
Feb 10, 2022	23.37	23.59	23.21	23.59	4,156	+0.11(+0.46%)
Feb 09, 2022	23.57	23.57	23.28	23.48	1,357	+0.19(+0.81%)
Feb 08, 2022	23.39	23.40	23.29	23.29	3,451	+0.00(+0.01%)
Feb 07, 2022	23.39	23.48	23.04	23.29	10,559	-0.10(-0.43%)
Feb 04, 2022	23.16	23.39	22.86	23.39	3,343	+0.14(+0.62%)
Feb 03, 2022	23.20			23.24	4,623	+0.04(+0.19%)
Feb 02, 2022	23.58	24.44	22.95	23.20	16,469	-0.38(-1.60%)
Feb 01, 2022	23.39	23.58	23.39	23.58	9,508	+0.23(+1.00%)
Jan 31, 2022	23.65	23.68	23.34	23.34	2,281	-0.24(-1.03%)
Jan 28, 2022	23.25	23.59	23.16	23.59	5,230	+0.19(+0.81%)
Jan 27, 2022	23.73	23.73	23.40	23.40	3,163	-0.01(-0.04%)
Jan 26, 2022	23.54	23.59	23.16	23.41	15,415	-0.12(-0.50%)
Jan 25, 2022	23.54	23.54	23.48	23.52	1,103	+0.31(+1.36%)
Jan 24, 2022	23.41	23.52	23.21	23.21	3,111	-0.32(-1.38%)
Jan 21, 2022	23.50	23.53	23.50	23.53	8,925	-0.05(-0.23%)
Jan 20, 2022	23.59	23.59	23.46	23.59	2,157	+0.00(+0.00%)
Jan 19, 2022	24.13	24.13	23.39	23.59	11,700	-0.15(-0.64%)
Jan 18, 2022	24.22	24.22	23.74	23.74	1,539	-0.20(-0.83%)
Jan 14, 2022				23.94	0	-0.27(-1.11%)
Jan 13, 2022	24.27	24.27	24.21	24.21	1,178	+0.46(+1.93%)
Jan 12, 2022	24.29	24.29	23.67	23.75	2,420	-0.49(-2.03%)
Jan 11, 2022	24.54	24.54	23.88	24.24	5,034	-0.81(-3.24%)
Jan 10, 2022	23.51	25.10	23.18	25.05	10,314	+1.59(+6.79%)
Jan 07, 2022	23.95	23.96	23.46	23.46	1,940	-0.26(-1.10%)
Jan 06, 2022	23.67	23.72	23.67	23.72	740	+0.01(+0.04%)
Jan 05, 2022	23.51	23.84	23.51	23.71	7,076	+0.50(+2.17%)
Jan 04, 2022	23.39	23.40	23.13	23.21	8,270	+0.06(+0.27%)

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.