ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
32.60
-0.38 (-1.15%)
Nov 4, 2024, 4:00 PM EST - Market closed
COFS Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 4, 2024 | 32.80 | 33.22 | 32.35 | 32.60 | 32.60 | -1.15% | 37,198 |
Nov 1, 2024 | 33.17 | 34.00 | 32.70 | 32.98 | 32.98 | -0.57% | 32,204 |
Oct 31, 2024 | 33.35 | 33.63 | 33.01 | 33.17 | 33.17 | -0.06% | 26,445 |
Oct 30, 2024 | 32.86 | 33.41 | 32.70 | 33.19 | 33.19 | 0.85% | 20,712 |
Oct 29, 2024 | 33.24 | 33.50 | 32.60 | 32.91 | 32.91 | -0.51% | 32,258 |
Oct 28, 2024 | 33.51 | 33.95 | 32.94 | 33.08 | 33.08 | -0.30% | 29,348 |
Oct 25, 2024 | 33.67 | 34.70 | 33.18 | 33.18 | 33.18 | -2.01% | 35,601 |
Oct 24, 2024 | 31.14 | 34.03 | 31.14 | 33.86 | 33.86 | 9.09% | 102,149 |
Oct 23, 2024 | 31.09 | 31.18 | 30.50 | 31.04 | 31.04 | 0.13% | 30,109 |
Oct 22, 2024 | 30.83 | 31.17 | 30.83 | 31.00 | 31.00 | 0.26% | 33,930 |
Oct 21, 2024 | 31.86 | 31.86 | 30.86 | 30.92 | 30.92 | -2.89% | 27,598 |
Oct 18, 2024 | 32.00 | 32.36 | 31.30 | 31.84 | 31.84 | - | 45,329 |
Oct 17, 2024 | 31.50 | 31.84 | 31.31 | 31.84 | 31.84 | 1.30% | 37,907 |
Oct 16, 2024 | 30.95 | 31.43 | 30.82 | 31.43 | 31.43 | 1.72% | 48,246 |
Oct 15, 2024 | 30.96 | 31.14 | 30.76 | 30.90 | 30.90 | 1.34% | 49,647 |
Oct 14, 2024 | 30.60 | 30.60 | 30.18 | 30.49 | 30.49 | -0.36% | 25,821 |
Oct 11, 2024 | 29.38 | 30.66 | 29.38 | 30.60 | 30.60 | 4.90% | 36,066 |
Oct 10, 2024 | 29.04 | 29.40 | 29.00 | 29.17 | 29.17 | -0.21% | 23,566 |
Oct 9, 2024 | 29.07 | 29.48 | 29.00 | 29.23 | 29.23 | 0.03% | 21,503 |
Oct 8, 2024 | 29.27 | 29.60 | 29.08 | 29.22 | 29.22 | 0.27% | 34,574 |
Oct 7, 2024 | 29.25 | 29.68 | 29.01 | 29.14 | 29.14 | -1.02% | 13,377 |
Oct 4, 2024 | 30.29 | 30.29 | 29.33 | 29.44 | 29.44 | -0.84% | 27,171 |
Oct 3, 2024 | 29.99 | 30.18 | 29.66 | 29.69 | 29.69 | -1.00% | 15,906 |
Oct 2, 2024 | 29.90 | 30.53 | 29.70 | 29.99 | 29.99 | -0.13% | 18,135 |
Oct 1, 2024 | 30.77 | 30.93 | 30.00 | 30.03 | 30.03 | -2.85% | 29,451 |
Sep 30, 2024 | 30.65 | 31.42 | 30.65 | 30.91 | 30.91 | 0.82% | 44,274 |
Sep 27, 2024 | 30.85 | 31.20 | 30.58 | 30.66 | 30.66 | -0.10% | 31,979 |
Sep 26, 2024 | 30.73 | 30.99 | 30.30 | 30.69 | 30.69 | 0.62% | 23,579 |
Sep 25, 2024 | 30.71 | 30.92 | 30.20 | 30.50 | 30.50 | -1.04% | 27,019 |
Sep 24, 2024 | 31.61 | 31.70 | 30.77 | 30.82 | 30.82 | -2.19% | 30,585 |
Sep 23, 2024 | 31.75 | 31.98 | 31.23 | 31.51 | 31.51 | -0.60% | 30,603 |
Sep 20, 2024 | 31.72 | 32.09 | 31.34 | 31.70 | 31.70 | -0.67% | 263,488 |
Sep 19, 2024 | 31.06 | 32.26 | 31.06 | 31.92 | 31.92 | 3.28% | 43,238 |
Sep 18, 2024 | 30.95 | 31.10 | 30.70 | 30.90 | 30.90 | -0.03% | 42,965 |
Sep 17, 2024 | 30.30 | 31.14 | 30.07 | 30.91 | 30.91 | 2.38% | 70,426 |
Sep 16, 2024 | 30.30 | 30.35 | 29.60 | 30.19 | 30.19 | 0.67% | 48,840 |
Sep 13, 2024 | 29.95 | 30.08 | 29.84 | 29.99 | 29.99 | -0.03% | 19,970 |
Sep 12, 2024 | 30.25 | 30.95 | 29.75 | 30.00 | 29.73 | -0.40% | 16,961 |
Sep 11, 2024 | 30.01 | 30.51 | 30.00 | 30.12 | 29.85 | -0.30% | 15,752 |
Sep 10, 2024 | 30.42 | 30.50 | 29.92 | 30.21 | 29.94 | -0.69% | 23,849 |
Sep 9, 2024 | 30.21 | 30.70 | 30.20 | 30.42 | 30.15 | 0.70% | 23,957 |
Sep 6, 2024 | 30.86 | 30.86 | 29.94 | 30.21 | 29.94 | -1.60% | 23,435 |
Sep 5, 2024 | 31.08 | 31.20 | 30.50 | 30.70 | 30.43 | -0.03% | 31,393 |
Sep 4, 2024 | 31.01 | 31.31 | 30.66 | 30.71 | 30.44 | -1.54% | 46,717 |
Sep 3, 2024 | 31.09 | 31.58 | 30.91 | 31.19 | 30.91 | 0.13% | 72,369 |
Aug 30, 2024 | 29.74 | 31.45 | 29.74 | 31.15 | 30.87 | 2.20% | 66,710 |
Aug 29, 2024 | 30.08 | 30.51 | 29.62 | 30.48 | 30.21 | 2.80% | 94,911 |
Aug 28, 2024 | 30.02 | 30.04 | 29.44 | 29.65 | 29.39 | -1.17% | 26,084 |
Aug 27, 2024 | 29.96 | 30.60 | 29.76 | 30.00 | 29.73 | -0.07% | 38,952 |
Aug 26, 2024 | 29.38 | 30.02 | 28.49 | 30.02 | 29.75 | 2.35% | 77,491 |
Aug 23, 2024 | 28.00 | 29.66 | 28.00 | 29.33 | 29.07 | 5.09% | 47,831 |
Aug 22, 2024 | 27.75 | 28.04 | 27.75 | 27.91 | 27.66 | 0.58% | 16,610 |
Aug 21, 2024 | 27.75 | 27.89 | 27.51 | 27.75 | 27.50 | 0.14% | 10,527 |
Aug 20, 2024 | 28.03 | 28.03 | 27.70 | 27.71 | 27.46 | 0.11% | 4,811 |
Aug 19, 2024 | 27.50 | 27.68 | 27.41 | 27.68 | 27.43 | 0.76% | 19,475 |
Aug 16, 2024 | 27.39 | 28.01 | 27.30 | 27.47 | 27.23 | 0.37% | 19,641 |
Aug 15, 2024 | 27.10 | 28.21 | 27.01 | 27.37 | 27.13 | 2.24% | 23,648 |
Aug 14, 2024 | 26.83 | 26.83 | 26.67 | 26.77 | 26.53 | -0.19% | 7,086 |
Aug 13, 2024 | 26.73 | 26.83 | 26.57 | 26.82 | 26.58 | 0.83% | 6,967 |
Aug 12, 2024 | 26.78 | 27.09 | 26.51 | 26.60 | 26.36 | -0.75% | 14,682 |
Aug 9, 2024 | 27.00 | 27.10 | 26.69 | 26.80 | 26.56 | -0.15% | 7,023 |
Aug 8, 2024 | 26.74 | 26.84 | 26.50 | 26.84 | 26.60 | 1.05% | 9,727 |
Aug 7, 2024 | 26.68 | 26.88 | 26.40 | 26.56 | 26.32 | 0.30% | 11,327 |
Aug 6, 2024 | 26.45 | 26.68 | 26.00 | 26.48 | 26.24 | 0.46% | 16,765 |
Aug 5, 2024 | 26.90 | 26.90 | 25.56 | 26.36 | 26.13 | -2.69% | 18,866 |
Aug 2, 2024 | 26.52 | 27.58 | 26.52 | 27.09 | 26.85 | -1.42% | 23,155 |
Aug 1, 2024 | 27.74 | 27.74 | 27.10 | 27.48 | 27.24 | -0.07% | 21,657 |
Jul 31, 2024 | 27.36 | 27.62 | 27.30 | 27.50 | 27.26 | 0.62% | 43,814 |
Jul 30, 2024 | 27.25 | 27.35 | 27.00 | 27.33 | 27.09 | 0.48% | 19,510 |
Jul 29, 2024 | 27.16 | 27.63 | 26.70 | 27.20 | 26.96 | 0.82% | 25,913 |
Jul 26, 2024 | 26.40 | 27.00 | 25.51 | 26.98 | 26.74 | 5.47% | 22,308 |
Jul 25, 2024 | 28.00 | 28.00 | 25.01 | 25.58 | 25.35 | -14.05% | 80,046 |
Jul 24, 2024 | 30.60 | 30.74 | 29.46 | 29.76 | 29.49 | -3.12% | 22,091 |
Jul 23, 2024 | 27.35 | 30.72 | 27.35 | 30.72 | 30.45 | 11.06% | 11,195 |
Jul 22, 2024 | 27.55 | 27.70 | 26.87 | 27.66 | 27.41 | 0.66% | 11,061 |
Jul 19, 2024 | 27.58 | 27.58 | 27.27 | 27.48 | 27.24 | -0.43% | 7,681 |
Jul 18, 2024 | 27.90 | 28.50 | 27.40 | 27.60 | 27.35 | -2.77% | 30,879 |
Jul 17, 2024 | 31.00 | 31.00 | 27.80 | 28.39 | 28.13 | -9.75% | 17,831 |
Jul 16, 2024 | 29.13 | 31.45 | 29.06 | 31.45 | 31.17 | 7.89% | 12,475 |
Jul 15, 2024 | 26.80 | 29.15 | 26.67 | 29.15 | 28.89 | 10.08% | 9,763 |
Jul 12, 2024 | 29.00 | 29.00 | 26.48 | 26.48 | 26.24 | -7.74% | 12,239 |
Jul 11, 2024 | 27.40 | 28.70 | 26.35 | 28.70 | 28.44 | 7.89% | 10,885 |
Jul 10, 2024 | 25.60 | 26.60 | 25.60 | 26.60 | 26.36 | 2.54% | 3,589 |
Jul 9, 2024 | 25.50 | 25.94 | 25.50 | 25.94 | 25.71 | 1.05% | 2,720 |
Jul 8, 2024 | 25.14 | 25.67 | 25.03 | 25.67 | 25.44 | 2.19% | 10,636 |
Jul 5, 2024 | 28.70 | 28.70 | 25.12 | 25.12 | 24.90 | -12.41% | 36,615 |
Jul 3, 2024 | 29.00 | 29.00 | 27.83 | 28.68 | 28.42 | -0.07% | 1,488 |
Jul 2, 2024 | 27.90 | 28.70 | 27.80 | 28.70 | 28.44 | 2.87% | 3,967 |
Jul 1, 2024 | 28.37 | 28.37 | 27.81 | 27.90 | 27.65 | -2.62% | 11,134 |
Jun 28, 2024 | 27.49 | 28.74 | 27.03 | 28.65 | 28.39 | 5.02% | 77,613 |
Jun 27, 2024 | 26.90 | 27.37 | 26.11 | 27.28 | 27.04 | 2.90% | 9,914 |
Jun 26, 2024 | 26.10 | 27.23 | 26.05 | 26.51 | 26.27 | -0.04% | 10,707 |
Jun 25, 2024 | 26.74 | 26.80 | 26.02 | 26.52 | 26.28 | -2.10% | 3,660 |
Jun 24, 2024 | 26.44 | 27.09 | 26.01 | 27.09 | 26.85 | 3.20% | 5,515 |
Jun 21, 2024 | 26.20 | 26.75 | 26.07 | 26.25 | 26.02 | 0.08% | 19,781 |
Jun 20, 2024 | 25.70 | 26.25 | 25.35 | 26.23 | 26.00 | 0.81% | 8,769 |
Jun 18, 2024 | 26.01 | 26.11 | 25.96 | 26.02 | 25.79 | 0.15% | 11,970 |
Jun 17, 2024 | 25.71 | 25.98 | 25.69 | 25.98 | 25.75 | 0.85% | 4,724 |
Jun 14, 2024 | 26.08 | 26.08 | 25.05 | 25.76 | 25.53 | -1.72% | 4,256 |
Jun 13, 2024 | 25.66 | 26.50 | 25.66 | 26.21 | 25.71 | 0.19% | 3,881 |