Choiceone Financial (NQ: COFS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	22.97	24.11	21.62	22.42	25,139	-0.22(-0.99%)
Sep 29, 2020	21.88	24.17	21.88	22.64	26,751	+1.61(+7.66%)
Sep 28, 2020	21.57	22.54	20.98	21.03	14,872	-0.19(-0.89%)
Sep 25, 2020	22.23	22.23	20.94	21.22	10,098	+0.81(+3.97%)
Sep 24, 2020	21.10	21.18	20.41	20.41	6,111	+0.59(+3.00%)
Sep 23, 2020	19.86	21.00	19.82	19.82	12,641	-0.18(-0.90%)
Sep 22, 2020	20.25	20.68	19.82	20.00	19,301	+0.15(+0.74%)
Sep 21, 2020	22.29	22.58	19.32	19.85	26,281	-2.69(-11.93%)
Sep 18, 2020	24.08	24.21	22.54	22.54	220,416	-1.20(-5.05%)
Sep 17, 2020	23.70	24.12	23.48	23.74	20,698	+0.03(+0.15%)
Sep 16, 2020	24.43	24.68	23.68	23.70	41,161	-0.44(-1.82%)
Sep 15, 2020	24.51	25.06	23.87	24.14	14,407	-0.27(-1.09%)
Sep 14, 2020	24.16	25.61	24.12	24.41	67,816	+0.57(+2.39%)
Sep 11, 2020	24.77	24.78	23.84	23.84	20,926	-0.54(-2.21%)
Sep 10, 2020	24.93	24.93	24.38	24.38	22,988	-0.30(-1.21%)
Sep 09, 2020	25.21	25.23	24.52	24.68	28,436	-0.81(-3.19%)
Sep 08, 2020	25.01	25.62	22.94	25.49	62,885	+0.41(+1.64%)
Sep 04, 2020	24.97	25.22	24.86	25.08	14,847	+0.30(+1.21%)
Sep 03, 2020	24.78	25.03	24.46	24.78	8,496	-0.20(-0.79%)
Sep 02, 2020	24.47	25.19	24.47	24.98	29,055	+0.04(+0.17%)
Sep 01, 2020	24.31	25.15	23.97	24.93	30,960	+0.55(+2.24%)
Aug 31, 2020	24.10	24.78	24.10	24.39	16,313	-0.40(-1.62%)
Aug 28, 2020	23.52	24.81	23.52	24.79	18,939	+0.77(+3.19%)
Aug 27, 2020	23.84	24.31	23.58	24.02	29,243	+0.36(+1.54%)
Aug 26, 2020	21.81	23.96	21.81	23.66	7,484	-0.03(-0.14%)
Aug 25, 2020	24.79	24.79	23.69	23.69	9,470	-0.99(-4.02%)
Aug 24, 2020	23.94	24.80	23.31	24.69	49,031	+0.76(+3.18%)
Aug 21, 2020	22.89	23.95	22.68	23.92	21,160	+0.83(+3.59%)
Aug 20, 2020	22.99	23.13	22.99	23.09	69,379	+0.08(+0.33%)
Aug 19, 2020	22.07	23.03	22.07	23.02	6,017	+0.51(+2.28%)
Aug 18, 2020	23.09	23.09	22.50	22.50	6,770	-0.58(-2.52%)
Aug 17, 2020	22.48	23.09	22.07	23.09	11,471	-0.01(-0.04%)
Aug 14, 2020	23.01	23.09	22.96	23.09	9,235	+0.60(+2.66%)
Aug 13, 2020	23.58	23.93	22.50	22.50	14,845	-1.31(-5.50%)
Aug 12, 2020	24.14	24.14	23.66	23.80	14,412	-0.21(-0.86%)
Aug 11, 2020	24.25	24.36	23.64	24.01	12,518	+0.07(+0.29%)
Aug 10, 2020	23.09	24.50	22.85	23.94	17,771	+0.89(+3.86%)
Aug 07, 2020	23.74	23.74	22.92	23.05	15,782	-0.47(-2.00%)
Aug 06, 2020	23.90	23.90	23.35	23.52	9,157	-0.56(-2.31%)
Aug 05, 2020	24.32	24.32	23.09	24.08	8,495	-0.04(-0.18%)
Aug 04, 2020	24.29	24.58	23.37	24.12	5,215	-0.17(-0.70%)
Aug 03, 2020	24.33	24.33	23.52	24.29	8,377	-0.09(-0.35%)
Jul 31, 2020	23.94	24.62	23.63	24.38	14,964	+0.00(+0.00%)
Jul 30, 2020	23.98	24.62	23.98	24.38	9,782	+0.26(+1.06%)
Jul 29, 2020	24.02	24.42	23.86	24.12	8,597	+0.01(+0.04%)
Jul 28, 2020	24.54	24.56	23.48	24.11	8,514	-0.43(-1.74%)
Jul 27, 2020	24.18	24.79	23.61	24.54	7,147	+0.27(+1.09%)
Jul 24, 2020	24.52	24.70	23.92	24.28	8,066	+0.04(+0.18%)
Jul 23, 2020	24.37	24.59	21.93	24.23	16,290	-0.14(-0.56%)
Jul 22, 2020	24.51	24.56	24.21	24.37	24,710	-0.39(-1.59%)
Jul 21, 2020	24.42	24.97	24.19	24.76	24,407	+0.03(+0.14%)
Jul 20, 2020	23.15	24.73	23.15	24.73	6,543	+0.53(+2.19%)
Jul 17, 2020	24.57	24.57	24.12	24.20	10,755	-0.72(-2.88%)
Jul 16, 2020	23.96	25.07	23.10	24.92	27,035	+1.15(+4.86%)
Jul 15, 2020	24.69	24.80	23.76	23.76	17,791	-0.44(-1.80%)
Jul 14, 2020	22.96	24.20	22.70	24.20	8,535	+1.32(+5.76%)
Jul 13, 2020	24.07	24.07	22.27	22.88	5,291	-1.24(-5.14%)
Jul 10, 2020	21.67	24.72	21.60	24.12	10,989	+2.17(+9.90%)
Jul 09, 2020	22.93	23.00	21.73	21.95	12,880	-1.09(-4.72%)
Jul 08, 2020	23.21	23.49	22.67	23.04	11,749	+0.17(+0.75%)
Jul 07, 2020	24.62	24.71	22.67	22.86	14,072	-1.95(-7.86%)
Jul 06, 2020	24.73	24.94	24.57	24.81	11,735	-0.18(-0.72%)
Jul 02, 2020	25.10	25.20	24.72	24.99	31,916	-0.05(-0.20%)

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.