Skip to main content
ChoiceOne Financial Services, Inc. (COFS)
NASDAQ: COFS · Real-Time Price · USD
36.75
+0.25 (0.68%)
At close: Nov 22, 2024, 4:00 PM
35.06
-1.69 (-4.61%)
After-hours: Nov 22, 2024, 5:10 PM EST

COFS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202436.8437.1336.4536.7536.750.68%36,986
Nov 21, 202436.3236.6535.9536.5036.501.87%60,092
Nov 20, 202435.8235.9535.5035.8335.83-0.14%13,773
Nov 19, 202435.1035.9035.1035.8835.881.27%19,745
Nov 18, 202435.5335.8135.3535.4335.43-0.31%32,828
Nov 15, 202435.8135.8835.3035.5435.54-0.14%33,768
Nov 14, 202435.9935.9935.3535.5935.59-0.78%28,276
Nov 13, 202436.4436.4435.6435.8735.87-0.36%33,835
Nov 12, 202436.0336.2635.8536.0036.000.28%35,400
Nov 11, 202436.2636.2635.8035.9035.901.13%28,818
Nov 8, 202435.5035.9535.2035.5035.500.37%24,455
Nov 7, 202435.3536.1734.7335.3735.37-1.37%30,960
Nov 6, 202435.7837.0035.4935.8635.868.70%71,131
Nov 5, 202432.6233.2532.5032.9932.991.20%30,415
Nov 4, 202432.8033.2232.3532.6032.60-1.15%37,198
Nov 1, 202433.1734.0032.7032.9832.98-0.57%32,204
Oct 31, 202433.3533.6333.0133.1733.17-0.06%26,445
Oct 30, 202432.8633.4132.7033.1933.190.85%20,712
Oct 29, 202433.2433.5032.6032.9132.91-0.51%32,258
Oct 28, 202433.5133.9532.9433.0833.08-0.30%29,348
Oct 25, 202433.6734.7033.1833.1833.18-2.01%35,601
Oct 24, 202431.1434.0331.1433.8633.869.09%102,149
Oct 23, 202431.0931.1830.5031.0431.040.13%30,109
Oct 22, 202430.8331.1730.8331.0031.000.26%33,930
Oct 21, 202431.8631.8630.8630.9230.92-2.89%27,598
Oct 18, 202432.0032.3631.3031.8431.84-45,329
Oct 17, 202431.5031.8431.3131.8431.841.30%37,907
Oct 16, 202430.9531.4330.8231.4331.431.72%48,246
Oct 15, 202430.9631.1430.7630.9030.901.34%49,647
Oct 14, 202430.6030.6030.1830.4930.49-0.36%25,821
Oct 11, 202429.3830.6629.3830.6030.604.90%36,066
Oct 10, 202429.0429.4029.0029.1729.17-0.21%23,566
Oct 9, 202429.0729.4829.0029.2329.230.03%21,503
Oct 8, 202429.2729.6029.0829.2229.220.27%34,574
Oct 7, 202429.2529.6829.0129.1429.14-1.02%13,377
Oct 4, 202430.2930.2929.3329.4429.44-0.84%27,171
Oct 3, 202429.9930.1829.6629.6929.69-1.00%15,906
Oct 2, 202429.9030.5329.7029.9929.99-0.13%18,135
Oct 1, 202430.7730.9330.0030.0330.03-2.85%29,451
Sep 30, 202430.6531.4230.6530.9130.910.82%44,274
Sep 27, 202430.8531.2030.5830.6630.66-0.10%31,979
Sep 26, 202430.7330.9930.3030.6930.690.62%23,579
Sep 25, 202430.7130.9230.2030.5030.50-1.04%27,019
Sep 24, 202431.6131.7030.7730.8230.82-2.19%30,585
Sep 23, 202431.7531.9831.2331.5131.51-0.60%30,603
Sep 20, 202431.7232.0931.3431.7031.70-0.67%263,488
Sep 19, 202431.0632.2631.0631.9231.923.28%43,238
Sep 18, 202430.9531.1030.7030.9030.90-0.03%42,965
Sep 17, 202430.3031.1430.0730.9130.912.38%70,426
Sep 16, 202430.3030.3529.6030.1930.190.67%48,840
Sep 13, 202429.9530.0829.8429.9929.99-0.03%19,970
Sep 12, 202430.2530.9529.7530.0029.73-0.40%16,961
Sep 11, 202430.0130.5130.0030.1229.85-0.30%15,752
Sep 10, 202430.4230.5029.9230.2129.94-0.69%23,849
Sep 9, 202430.2130.7030.2030.4230.150.70%23,957
Sep 6, 202430.8630.8629.9430.2129.94-1.60%23,435
Sep 5, 202431.0831.2030.5030.7030.43-0.03%31,393
Sep 4, 202431.0131.3130.6630.7130.44-1.54%46,717
Sep 3, 202431.0931.5830.9131.1930.910.13%72,369
Aug 30, 202429.7431.4529.7431.1530.872.20%66,710
Aug 29, 202430.0830.5129.6230.4830.212.80%94,911
Aug 28, 202430.0230.0429.4429.6529.39-1.17%26,084
Aug 27, 202429.9630.6029.7630.0029.73-0.07%38,952
Aug 26, 202429.3830.0228.4930.0229.752.35%77,491
Aug 23, 202428.0029.6628.0029.3329.075.09%47,831
Aug 22, 202427.7528.0427.7527.9127.660.58%16,610
Aug 21, 202427.7527.8927.5127.7527.500.14%10,527
Aug 20, 202428.0328.0327.7027.7127.460.11%4,811
Aug 19, 202427.5027.6827.4127.6827.430.76%19,475
Aug 16, 202427.3928.0127.3027.4727.230.37%19,641
Aug 15, 202427.1028.2127.0127.3727.132.24%23,648
Aug 14, 202426.8326.8326.6726.7726.53-0.19%7,086
Aug 13, 202426.7326.8326.5726.8226.580.83%6,967
Aug 12, 202426.7827.0926.5126.6026.36-0.75%14,682
Aug 9, 202427.0027.1026.6926.8026.56-0.15%7,023
Aug 8, 202426.7426.8426.5026.8426.601.05%9,727
Aug 7, 202426.6826.8826.4026.5626.320.30%11,327
Aug 6, 202426.4526.6826.0026.4826.240.46%16,765
Aug 5, 202426.9026.9025.5626.3626.13-2.69%18,866
Aug 2, 202426.5227.5826.5227.0926.85-1.42%23,155
Aug 1, 202427.7427.7427.1027.4827.24-0.07%21,657
Jul 31, 202427.3627.6227.3027.5027.260.62%43,814
Jul 30, 202427.2527.3527.0027.3327.090.48%19,510
Jul 29, 202427.1627.6326.7027.2026.960.82%25,913
Jul 26, 202426.4027.0025.5126.9826.745.47%22,308
Jul 25, 202428.0028.0025.0125.5825.35-14.05%80,046
Jul 24, 202430.6030.7429.4629.7629.49-3.12%22,091
Jul 23, 202427.3530.7227.3530.7230.4511.06%11,195
Jul 22, 202427.5527.7026.8727.6627.410.66%11,061
Jul 19, 202427.5827.5827.2727.4827.24-0.43%7,681
Jul 18, 202427.9028.5027.4027.6027.35-2.77%30,879
Jul 17, 202431.0031.0027.8028.3928.13-9.75%17,831
Jul 16, 202429.1331.4529.0631.4531.177.89%12,475
Jul 15, 202426.8029.1526.6729.1528.8910.08%9,763
Jul 12, 202429.0029.0026.4826.4826.24-7.74%12,239
Jul 11, 202427.4028.7026.3528.7028.447.89%10,885
Jul 10, 202425.6026.6025.6026.6026.362.54%3,589
Jul 9, 202425.5025.9425.5025.9425.711.05%2,720
Jul 8, 202425.1425.6725.0325.6725.442.19%10,636
Jul 5, 202428.7028.7025.1225.1224.90-12.41%36,615