Choiceone Financial (NQ: COFS )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	24.22	25.49	24.22	24.95	17,299	-0.53(-2.07%)
May 28, 2020	24.64	25.48	24.56	25.47	8,919	+0.84(+3.41%)
May 27, 2020	24.04	25.17	24.04	24.63	18,484	-0.43(-1.73%)
May 26, 2020	24.74	25.38	24.64	25.07	25,212	-0.42(-1.67%)
May 22, 2020	24.17	25.49	24.17	25.49	25,773	+0.20(+0.77%)
May 21, 2020	24.25	25.30	24.25	25.30	20,594	+0.02(+0.07%)
May 20, 2020	25.28	25.28	23.07	25.28	18,761	+0.21(+0.85%)
May 19, 2020	25.07	25.28	25.06	25.07	21,351	-0.31(-1.21%)
May 18, 2020	24.02	25.37	24.02	25.37	24,624	-0.12(-0.47%)
May 15, 2020	25.49	25.49	25.49	25.49	235	+0.42(+1.70%)
May 14, 2020	25.61	25.61	22.53	25.07	9,151	-0.42(-1.67%)
May 13, 2020	26.13	26.13	24.50	25.49	17,458	-0.68(-2.60%)
May 12, 2020	26.00	26.21	25.87	26.17	7,564	+0.42(+1.62%)
May 11, 2020	26.17	26.21	25.49	25.76	20,619	-0.37(-1.40%)
May 08, 2020	25.92	26.13	25.42	26.12	10,827	+0.13(+0.49%)
May 07, 2020	26.21	26.21	25.07	25.99	13,011	-0.20(-0.75%)
May 06, 2020	26.06	26.32	25.91	26.19	12,685	+0.10(+0.39%)
May 05, 2020	25.12	26.34	24.61	26.09	18,170	-0.03(-0.10%)
May 04, 2020	24.97	26.15	24.32	26.11	26,201	+0.03(+0.13%)
May 01, 2020	23.51	26.34	22.94	26.08	6,001	+1.58(+6.45%)
Apr 30, 2020	23.55	24.53	22.94	24.50	2,933	-0.14(-0.59%)
Apr 29, 2020	21.63	25.73	21.63	24.64	33,505	+3.02(+13.95%)
Apr 28, 2020	21.63	21.67	21.63	21.63	1,955	-0.38(-1.74%)
Apr 27, 2020	21.24	22.01	20.94	22.01	21,672	+0.81(+3.81%)
Apr 24, 2020	20.82	21.20	20.82	21.20	5,178	+0.04(+0.20%)
Apr 23, 2020	21.24	21.24	21.16	21.16	5,958	-0.08(-0.40%)
Apr 22, 2020	21.24	21.24	20.55	21.24	2,869	+0.08(+0.40%)
Apr 21, 2020	21.24	21.45	20.99	21.16	11,729	-0.08(-0.40%)
Apr 20, 2020	21.24	21.24	20.82	21.24	4,929	+0.01(+0.04%)
Apr 17, 2020	21.23	21.24	20.78	21.23	7,061	-0.01(-0.04%)
Apr 16, 2020	20.82	21.24	20.82	21.24	3,294	-0.21(-0.99%)
Apr 15, 2020	21.46	21.46	21.45	21.46	808	-0.12(-0.55%)
Apr 14, 2020	21.57	21.57	21.57	21.57	374	-0.20(-0.92%)
Apr 13, 2020	21.88	21.97	21.25	21.77	24,322	+0.53(+2.50%)
Apr 09, 2020	20.57	21.24	20.07	21.24	3,412	-0.73(-3.33%)
Apr 08, 2020	21.07	21.97	19.99	21.97	2,895	+0.32(+1.49%)
Apr 07, 2020	22.08	22.08	20.92	21.65	1,347	+0.41(+1.95%)
Apr 06, 2020	20.20	22.01	20.20	21.24	3,496	+0.04(+0.17%)
Apr 03, 2020	21.61	21.61	20.28	21.20	4,942	+1.15(+5.71%)
Apr 02, 2020	21.67	21.67	20.05	20.05	375	-0.55(-2.68%)
Apr 01, 2020	22.08	22.08	20.61	20.61	1,528	-0.96(-4.45%)
Mar 31, 2020	22.08	22.08	21.03	21.57	6,991	+0.32(+1.52%)
Mar 30, 2020	19.54	21.24	19.54	21.24	3,338	+0.64(+3.09%)
Mar 27, 2020	21.24	21.24	18.69	20.61	7,061	+1.27(+6.59%)
Mar 26, 2020	18.69	20.71	18.69	19.33	4,854	+0.85(+4.60%)
Mar 25, 2020	16.14	18.69	15.64	18.48	12,900	+2.34(+14.47%)
Mar 24, 2020	16.14	16.14	14.92	16.14	12,735	+0.01(+0.05%)
Mar 23, 2020	15.29	16.14	15.29	16.14	7,824	-0.01(-0.05%)
Mar 20, 2020	15.62	16.14	15.62	16.14	2,471	+1.53(+10.47%)
Mar 19, 2020	15.34	15.34	14.33	14.62	4,846	-0.74(-4.81%)
Mar 18, 2020	15.65	18.11	15.29	15.35	7,368	-0.25(-1.63%)
Mar 17, 2020	19.54	20.39	15.29	15.61	45,693	-4.06(-20.65%)
Mar 16, 2020	19.35	20.07	19.35	19.67	10,555	-2.86(-12.67%)
Mar 13, 2020	23.44	23.44	21.09	22.53	1,294	-0.91(-3.88%)
Mar 12, 2020	23.88	23.88	23.44	23.44	5,719	-0.99(-4.04%)
Mar 11, 2020	25.31	25.31	23.46	24.42	10,651	-0.04(-0.17%)
Mar 10, 2020	24.04	25.21	23.67	24.46	4,422	+0.62(+2.62%)
Mar 09, 2020	24.17	24.17	23.46	23.84	1,577	-1.43(-5.68%)
Mar 06, 2020	26.16	26.19	23.88	25.27	26,307	-0.86(-3.29%)
Mar 05, 2020	26.23	27.00	25.53	26.13	19,370	-0.85(-3.16%)
Mar 04, 2020	27.85	27.85	26.99	26.99	4,103	-0.35(-1.30%)

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.