Choiceone Financial (NQ: COFS )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2020	24.07	24.75	24.07	24.35	16,335	-0.40(-1.62%)
Aug 28, 2020	23.49	24.77	23.49	24.75	18,965	+0.76(+3.19%)
Aug 27, 2020	23.80	24.28	23.55	23.99	29,283	+0.36(+1.54%)
Aug 26, 2020	21.78	23.93	21.78	23.63	7,494	-0.03(-0.14%)
Aug 25, 2020	24.75	24.75	23.66	23.66	9,483	-0.99(-4.02%)
Aug 24, 2020	23.91	24.76	23.28	24.65	49,098	+0.76(+3.18%)
Aug 21, 2020	22.86	23.92	22.65	23.89	21,189	+0.83(+3.59%)
Aug 20, 2020	22.96	23.10	22.96	23.06	69,474	+0.08(+0.33%)
Aug 19, 2020	22.04	23.00	22.04	22.99	6,025	+0.51(+2.28%)
Aug 18, 2020	23.06	23.06	22.47	22.47	6,779	-0.58(-2.52%)
Aug 17, 2020	22.45	23.06	22.04	23.05	11,486	-0.01(-0.04%)
Aug 14, 2020	22.98	23.06	22.93	23.06	9,248	+0.60(+2.66%)
Aug 13, 2020	23.55	23.90	22.47	22.47	14,865	-1.31(-5.50%)
Aug 12, 2020	24.11	24.11	23.63	23.77	14,432	-0.20(-0.85%)
Aug 11, 2020	24.22	24.33	23.61	23.98	12,535	+0.07(+0.29%)
Aug 10, 2020	23.06	24.47	22.82	23.91	17,795	+0.89(+3.86%)
Aug 07, 2020	23.70	23.70	22.89	23.02	15,804	-0.47(-2.00%)
Aug 06, 2020	23.87	23.87	23.32	23.49	9,169	-0.56(-2.31%)
Aug 05, 2020	24.28	24.28	23.06	24.05	8,507	-0.04(-0.18%)
Aug 04, 2020	24.26	24.55	23.34	24.09	5,222	-0.17(-0.70%)
Aug 03, 2020	24.29	24.29	23.49	24.26	8,389	-0.09(-0.35%)
Jul 31, 2020	23.91	24.58	23.59	24.34	14,984	+0.00(+0.00%)
Jul 30, 2020	23.95	24.58	23.95	24.34	9,796	+0.26(+1.06%)
Jul 29, 2020	23.99	24.38	23.82	24.09	8,609	+0.01(+0.04%)
Jul 28, 2020	24.51	24.52	23.45	24.08	8,526	-0.43(-1.74%)
Jul 27, 2020	24.15	24.76	23.58	24.51	7,157	+0.26(+1.09%)
Jul 24, 2020	24.49	24.67	23.88	24.24	8,077	+0.04(+0.18%)
Jul 23, 2020	24.34	24.56	21.90	24.20	16,312	-0.14(-0.56%)
Jul 22, 2020	24.47	24.52	24.17	24.34	24,744	-0.39(-1.59%)
Jul 21, 2020	24.39	24.94	24.16	24.73	24,440	+0.03(+0.14%)
Jul 20, 2020	23.12	24.69	23.12	24.69	6,552	+0.53(+2.19%)
Jul 17, 2020	24.54	24.54	24.09	24.17	10,770	-0.72(-2.88%)
Jul 16, 2020	23.93	25.04	23.07	24.88	27,072	+1.15(+4.86%)
Jul 15, 2020	24.66	24.76	23.73	23.73	17,815	-0.44(-1.80%)
Jul 14, 2020	22.93	24.17	22.67	24.17	8,547	+1.32(+5.76%)
Jul 13, 2020	24.04	24.04	22.23	22.85	5,298	-1.24(-5.14%)
Jul 10, 2020	21.64	24.69	21.57	24.09	11,004	+2.17(+9.90%)
Jul 09, 2020	22.90	22.97	21.71	21.92	12,898	-1.08(-4.72%)
Jul 08, 2020	23.17	23.46	22.64	23.00	11,765	+0.17(+0.75%)
Jul 07, 2020	24.58	24.68	22.64	22.83	14,091	-1.95(-7.86%)
Jul 06, 2020	24.69	24.91	24.53	24.78	11,751	-0.18(-0.72%)
Jul 02, 2020	25.06	25.16	24.69	24.96	31,959	-0.05(-0.20%)
Jul 01, 2020	25.20	25.25	24.77	25.01	67,865	-0.24(-0.95%)
Jun 30, 2020	25.05	25.25	23.98	25.25	39,904	+0.12(+0.48%)
Jun 29, 2020	24.80	25.13	23.28	25.13	35,920	+0.58(+2.37%)
Jun 26, 2020	25.06	25.24	23.66	24.55	923,087	-0.82(-3.23%)
Jun 25, 2020	25.15	25.41	25.00	25.37	74,200	+0.22(+0.88%)
Jun 24, 2020	25.41	25.41	24.01	25.15	34,207	-0.26(-1.04%)
Jun 23, 2020	25.53	25.54	25.06	25.41	91,042	+0.19(+0.74%)
Jun 22, 2020	25.20	25.28	24.05	25.22	118,760	+0.64(+2.61%)
Jun 19, 2020	22.75	25.46	22.72	24.58	135,448	+2.00(+8.85%)
Jun 18, 2020	23.92	24.57	20.76	22.59	94,038	-0.86(-3.68%)
Jun 17, 2020	26.21	26.21	23.31	23.45	87,785	-2.36(-9.14%)
Jun 16, 2020	26.08	26.08	25.57	25.81	32,037	-0.21(-0.79%)
Jun 15, 2020	26.20	26.34	24.94	26.01	53,292	-0.07(-0.26%)
Jun 12, 2020	26.46	26.63	25.12	26.08	33,598	+0.37(+1.43%)
Jun 11, 2020	26.61	26.61	25.08	25.71	44,126	-0.59(-2.26%)
Jun 10, 2020	25.44	26.69	25.44	26.31	43,240	-0.23(-0.86%)
Jun 09, 2020	26.45	26.66	26.44	26.53	35,416	-0.07(-0.26%)
Jun 08, 2020	25.53	26.72	24.96	26.60	89,929	+1.15(+4.50%)
Jun 05, 2020	25.04	25.46	25.04	25.46	24,394	+0.56(+2.25%)
Jun 04, 2020	25.03	25.42	24.09	24.90	36,405	-0.56(-2.20%)
Jun 03, 2020	25.49	25.49	24.46	25.46	23,414	+0.00(+0.00%)
Jun 02, 2020	25.08	25.46	24.79	25.46	28,135	+0.68(+2.74%)

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.