ChoiceOne Financial Services Inc (COFS)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.67 | 9.14696813977 | 29.19 | 31.86 | 29.19 | 39537 | 31.10131598 | CS |
| 4 | 0.14 | 0.441361916772 | 31.72 | 32.09 | 28.94 | 41489 | 30.88571533 | CS |
| 12 | 5.46 | 20.6818181818 | 26.4 | 32.26 | 25.5101 | 33730 | 30.10494356 | CS |
| 26 | 8.66 | 37.3275862069 | 23.2 | 32.26 | 22.43 | 21686 | 29.11489015 | CS |
| 52 | 14.83 | 87.0816206694 | 17.03 | 32.26 | 15.8421 | 18894 | 27.92699854 | CS |
| 156 | 7.05 | 28.4159613059 | 24.81 | 32.26 | 15.8421 | 13065 | 25.54910916 | CS |
| 260 | -1.13 | -3.425280388 | 32.99 | 34 | 15.8421 | 14976 | 26.12214612 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729290900 | 31.86 | 0.02 | 0.06 | 32 | 32.36 | 31.3 | 45329 |
| 1729204500 | 31.84 | 0.41 | 1.30 | 31.5 | 31.84 | 31.31 | 37907 |
| 1729118100 | 31.43 | 0.53 | 1.72 | 30.95 | 31.43 | 30.8215 | 48246 |
| 1729031700 | 30.9 | 0.41 | 1.34 | 30.59 | 31.14 | 30.59 | 49647 |
| 1728945300 | 30.49 | -0.11 | -0.36 | 30.6 | 30.6 | 30.18 | 25821 |
| 1728686100 | 30.6 | 1.43 | 4.90 | 29.19 | 30.66 | 29.19 | 36064 |
| 1728599700 | 29.17 | -0.06 | -0.21 | 29.04 | 29.4 | 28.94 | 23243 |
| 1728513300 | 29.23 | 0.01 | 0.03 | 29.22 | 29.48 | 29 | 21503 |
| 1728426900 | 29.22 | 0.08 | 0.27 | 29.29 | 29.6 | 29.08 | 33953 |
| 1728340500 | 29.14 | -0.3 | -1.02 | 29.25 | 29.49 | 29.01 | 13050 |
| 1728081300 | 29.44 | -0.25 | -0.84 | 29.65 | 29.97 | 29.33 | 26945 |
| 1727994900 | 29.69 | -0.3 | -1.00 | 29.954 | 30.18 | 29.66 | 15779 |
| 1727908500 | 29.99 | -0.04 | -0.13 | 30.14 | 30.53 | 29.7 | 17841 |
| 1727822100 | 30.03 | -0.88 | -2.85 | 30.89 | 30.93 | 30 | 28586 |
| 1727735520 | 30.91 | 0.25 | 0.82 | 30.65 | 31.42 | 30.65 | 43937 |
| 1727476500 | 30.66 | -0.03 | -0.10 | 30.85 | 31.195 | 30.58 | 31979 |
| 1727390100 | 30.69 | 0.19 | 0.62 | 30.73 | 30.99 | 30.3 | 23579 |
| 1727303700 | 30.5 | -0.32 | -1.04 | 30.71 | 30.92 | 30.2 | 27019 |
| 1727217300 | 30.82 | -0.69 | -2.19 | 31.61 | 31.7 | 30.77 | 30585 |
| 1727130900 | 31.51 | -0.19 | -0.60 | 31.78 | 31.98 | 31.23 | 30603 |
| 1726871700 | 31.7 | -0.22 | -0.67 | 31.72 | 32.09 | 31.34 | 263488 |
| 1726785300 | 31.915 | 1.02 | 3.28 | 31.38 | 32.259999 | 31.38 | 42035 |
| 1726698900 | 30.9 | -0.01 | -0.03 | 31.01 | 31.1 | 30.7 | 42879 |
| 1726612500 | 30.91 | 0.72 | 2.38 | 30.3 | 31.14 | 30.3 | 68599 |
| 1726526100 | 30.19 | 0.2 | 0.67 | 30.11 | 30.35 | 29.6 | 48703 |
| 1726266900 | 29.99 | -0.01 | -0.03 | 29.95 | 30.08 | 29.84 | 19790 |
| 1726180500 | 30 | -0.12 | -0.40 | 30.52 | 30.95 | 29.75 | 15640 |
| 1726094100 | 30.12 | -0.09 | -0.30 | 30.01 | 30.505 | 30 | 15752 |
| 1726007700 | 30.21 | -0.21 | -0.69 | 30.42 | 30.5 | 29.92 | 23790 |
| 1725921300 | 30.42 | 0.21 | 0.70 | 30.21 | 30.695 | 30.2 | 23957 |
| 1725662100 | 30.21 | -0.49 | -1.60 | 30.86 | 30.86 | 29.94 | 23406 |
| 1725575700 | 30.7 | -0.01 | -0.03 | 31 | 31.115 | 30.5 | 25172 |
| 1725489300 | 30.71 | -0.48 | -1.54 | 31.22 | 31.31 | 30.66 | 46717 |
| 1725402900 | 31.19 | 0.04 | 0.13 | 31.25 | 31.58 | 30.81 | 71057 |
| 1725057300 | 31.15 | 0.67 | 2.20 | 29.74 | 31.45 | 29.74 | 66710 |
| 1724970900 | 30.48 | 0.83 | 2.80 | 30.02 | 30.51 | 29.6244 | 94911 |
| 1724884500 | 29.65 | -0.35 | -1.17 | 29.96 | 30.035 | 29.44 | 26084 |
| 1724798100 | 30 | -0.02 | -0.07 | 29.87 | 30.6 | 29.76 | 38952 |
| 1724711700 | 30.02 | 0.69 | 2.35 | 29.38 | 30.02 | 28.49 | 77491 |
| 1724452500 | 29.33 | 1.42 | 5.09 | 27.99 | 29.6607 | 27.99 | 47831 |
| 1724366100 | 27.91 | 0.16 | 0.58 | 27.8 | 28.04 | 27.75 | 16609 |
| 1724279700 | 27.75 | 0.04 | 0.14 | 27.89 | 27.89 | 27.51 | 10527 |
| 1724193300 | 27.71 | 0.03 | 0.11 | 27.68 | 28.03 | 27.68 | 4811 |
| 1724106900 | 27.68 | 0.21 | 0.76 | 27.39 | 27.68 | 27.39 | 19475 |
| 1723847700 | 27.47 | 0.1 | 0.37 | 27.4471 | 28.01 | 27.3 | 18941 |
| 1723761300 | 27.37 | 0.6 | 2.24 | 27.1 | 28.21 | 27.01 | 23648 |
| 1723674900 | 26.77 | -0.05 | -0.19 | 26.83 | 26.83 | 26.665 | 7086 |
| 1723588500 | 26.82 | 0.22 | 0.83 | 26.69 | 26.83 | 26.57 | 6709 |
| 1723502100 | 26.6 | -0.2 | -0.75 | 26.78 | 27.09 | 26.51 | 14682 |
| 1723242900 | 26.8 | -0.04 | -0.15 | 26.8 | 27.1 | 26.69 | 7023 |
| 1723156500 | 26.84 | 0.28 | 1.05 | 26.84 | 26.84 | 26.5 | 9727 |
| 1723070100 | 26.56 | 0.08 | 0.30 | 26.68 | 26.88 | 26.4 | 11327 |
| 1722983700 | 26.48 | 0.12 | 0.46 | 26.45 | 26.68 | 26 | 16765 |
| 1722897300 | 26.36 | -0.73 | -2.69 | 26.55 | 26.67 | 25.56 | 17856 |
| 1722638100 | 27.09 | -0.39 | -1.42 | 27.31 | 27.575 | 26.7901 | 22461 |
| 1722551700 | 27.48 | -0.02 | -0.07 | 27.74 | 27.74 | 27.1 | 21657 |
| 1722465300 | 27.5 | 0.17 | 0.62 | 27.36 | 27.615 | 27.3 | 43814 |
| 1722378900 | 27.33 | 0.13 | 0.48 | 27.25 | 27.35 | 27 | 19508 |
| 1722292500 | 27.2 | 0.22 | 0.82 | 27.16 | 27.63 | 26.7 | 25913 |
| 1722033300 | 26.98 | 1.4 | 5.47 | 26.4 | 27 | 25.5101 | 22308 |
| 1721946900 | 25.58 | -4.18 | -14.05 | 28 | 28 | 25.01 | 78797 |
| 1721860500 | 29.76 | -0.96 | -3.13 | 29.97 | 30.74 | 29.46 | 22002 |
| 1721774100 | 30.72 | 3.32 | 12.10 | 27.35 | 30.72 | 27.35 | 11195 |
| 1721687700 | 27.405 | -0.08 | -0.27 | 27.55 | 27.8 | 26.8708 | 6058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
