ChoiceOne Financial Services Inc. Common Stockのデータ

ChoiceOne Financial Services Inc. Common Stockの基本情報

名前 ChoiceOne Financial Services Inc. Common Stock
ティッカー COFS
国 United States
上場年 nan
セクター Finance

ChoiceOne Financial Services Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.0 26.1 27.0 26.1 4700.0 26.1
2021-02-12 26.31 25.7 25.94 26.11 9200.0 26.11
2021-02-11 26.71 25.78 26.39 26.09 5800.0 26.09
2021-02-10 27.66 26.2 26.7 26.2 4500.0 26.2
2021-02-09 28.09 26.3 27.29 26.3 12100.0 26.3
2021-02-08 27.11 26.53 27.11 27.06 4800.0 27.06
2021-02-05 27.01 26.9 27.01 26.9 2600.0 26.9
2021-02-04 27.05 25.53 25.69 27.05 6100.0 27.05
2021-02-03 26.31 25.25 25.63 25.78 10200.0 25.78
2021-02-02 26.78 25.69 25.69 25.93 7700.0 25.93
2021-02-01 26.55 25.03 25.63 25.03 11700.0 25.03
2021-01-29 27.31 25.48 26.07 25.74 8300.0 25.74
2021-01-28 27.34 26.2 26.26 26.9 9800.0 26.9
2021-01-27 27.07 25.31 27.03 25.73 15300.0 25.73
2021-01-26 28.36 27.26 27.51 27.69 14500.0 27.69
2021-01-25 28.4 27.18 27.7 28.17 8300.0 28.17
2021-01-22 28.29 27.01 27.01 28.29 13200.0 28.29
2021-01-21 29.25 26.84 29.25 26.84 6700.0 26.84
2021-01-20 30.7 29.25 30.2 29.25 10400.0 29.25
2021-01-19 30.96 30.06 30.1 30.36 4200.0 30.36
2021-01-15 31.0 30.6 30.6 30.81 5400.0 30.81
2021-01-14 31.21 30.01 30.4 30.6 4400.0 30.6
2021-01-13 30.63 30.1 30.54 30.1 3300.0 30.1
2021-01-12 31.26 30.85 30.85 31.26 4700.0 31.26
2021-01-11 30.95 30.6 30.73 30.6 2100.0 30.6
2021-01-08 31.15 30.89 30.96 31.15 2200.0 31.15
2021-01-07 31.25 30.0 30.74 31.11 5400.0 31.11
2021-01-06 31.45 29.57 30.19 30.81 20700.0 30.81
2021-01-05 31.1 29.25 29.38 29.25 11600.0 29.25
2021-01-04 30.67 29.06 30.67 29.06 13900.0 29.06
2020-12-31 31.24 30.05 30.24 30.81 14300.0 30.81
2020-12-30 30.58 28.58 30.47 29.87 13300.0 29.87
2020-12-29 30.74 29.94 30.44 30.74 9300.0 30.74
2020-12-28 30.59 29.79 30.59 29.79 4700.0 29.79
2020-12-24 29.85 29.85 29.85 29.85 1100.0 29.85
2020-12-23 31.22 30.29 31.22 30.53 6900.0 30.53
2020-12-22 29.7 29.7 29.7 29.7 2000.0 29.7
2020-12-21 30.79 29.89 30.79 29.89 6600.0 29.89
2020-12-18 31.47 30.44 31.16 31.26 106300.0 31.26
2020-12-17 30.9 30.54 30.79 30.9 9500.0 30.9
2020-12-16 31.35 30.07 31.0 30.07 15500.0 30.07
2020-12-15 31.53 30.75 31.0 31.09 15100.0 31.09
2020-12-14 31.25 30.1 30.98 30.41 7000.0 30.41
2020-12-11 31.5 30.65 31.5 31.39 3700.0 31.17
2020-12-10 32.8 31.19 32.8 31.5 15400.0 31.28
2020-12-09 32.51 29.75 29.92 31.71 14400.0 31.49
2020-12-08 30.0 29.8 29.9 30.0 3800.0 29.79
2020-12-07 30.0 29.0 29.26 29.38 5400.0 29.17
2020-12-04 30.0 29.59 29.59 30.0 4500.0 29.79
2020-12-03 29.44 29.0 29.0 29.44 3700.0 29.23
2020-12-02 29.31 28.63 28.63 29.28 4900.0 29.07
2020-12-01 29.93 28.86 29.93 28.86 4500.0 28.66
2020-11-30 30.0 29.0 29.0 29.63 4900.0 29.42
2020-11-27 30.49 29.38 30.49 30.1 3800.0 29.89
2020-11-25 30.6 27.52 30.51 30.6 6000.0 30.39
2020-11-24 31.15 29.45 29.57 31.15 12900.0 30.93
2020-11-23 30.33 30.08 30.25 30.08 3700.0 29.87
2020-11-20 30.0 28.39 28.39 29.82 6600.0 29.61
2020-11-19 30.75 30.6 30.6 30.7 2200.0 30.48
2020-11-18 30.7 30.23 30.23 30.6 5700.0 30.39
2020-11-17 30.9 30.31 30.5 30.6 10500.0 30.39
2020-11-16 31.1 30.9 31.0 31.1 17800.0 30.88
2020-11-13 31.29 30.42 30.76 30.42 11100.0 30.21
2020-11-12 30.59 29.31 30.4 30.59 6100.0 30.38
2020-11-11 30.77 29.99 30.17 30.49 11300.0 30.28
2020-11-10 32.21 30.22 30.25 30.45 20500.0 30.24
2020-11-09 30.84 29.88 30.0 30.28 24900.0 30.07
2020-11-06 29.72 29.15 29.2 29.23 3100.0 29.03
2020-11-05 30.0 29.13 29.33 29.18 3400.0 28.98
2020-11-04 29.71 29.04 29.71 29.5 2900.0 29.29
2020-11-03 30.05 29.58 29.99 30.05 17600.0 29.84
2020-11-02 30.25 28.91 28.91 29.93 8700.0 29.72
2020-10-30 29.2 27.28 27.28 28.76 7000.0 28.56
2020-10-29 28.4 27.13 27.3 28.4 6500.0 28.2
2020-10-28 28.82 27.64 27.82 28.25 11000.0 28.05
2020-10-27 29.25 28.92 29.25 28.92 2200.0 28.72
2020-10-26 29.88 28.75 29.88 29.33 4500.0 29.12
2020-10-23 29.85 29.28 29.55 29.55 7700.0 29.34
2020-10-22 30.25 29.55 29.9 29.8 21200.0 29.59
2020-10-21 29.9 29.9 29.9 29.9 1500.0 29.69
2020-10-20 29.99 29.4 29.5 29.98 2800.0 29.77
2020-10-19 29.01 29.01 29.01 29.01 1000.0 28.81
2020-10-16 29.55 27.97 27.97 29.52 11000.0 29.31
2020-10-15 28.92 26.53 27.9 28.47 9300.0 28.27
2020-10-14 30.31 27.69 29.89 27.69 14500.0 27.5
2020-10-13 29.99 29.11 29.11 29.99 11200.0 29.78
2020-10-12 30.25 29.7 29.7 30.25 2900.0 30.04
2020-10-09 30.2 29.61 29.61 30.2 4500.0 29.99
2020-10-08 30.1 29.0 29.0 30.01 7700.0 29.8
2020-10-07 30.93 29.99 30.76 30.51 11300.0 30.3
2020-10-06 31.09 29.89 31.09 30.73 9500.0 30.51
2020-10-05 30.76 28.81 29.48 30.59 28100.0 30.38
2020-10-02 29.61 27.03 27.12 29.35 9400.0 29.14
2020-10-01 28.23 25.77 27.88 28.23 18500.0 28.03
2020-09-30 27.98 25.1 26.66 26.02 21700.0 25.84
2020-09-29 28.05 25.4 25.4 26.28 23000.0 26.1
2020-09-28 26.16 24.35 25.04 24.41 12800.0 24.24
2020-09-25 25.8 24.3 25.8 24.63 8700.0 24.46
2020-09-24 24.58 23.69 24.49 23.69 5300.0 23.52
2020-09-23 24.38 23.0 23.05 23.0 10700.0 22.84
2020-09-22 24.0 23.0 23.5 23.21 16600.0 23.05
2020-09-21 26.21 22.42 25.87 23.04 22600.0 22.88
2020-09-18 28.1 26.16 27.95 26.16 189900.0 25.98
2020-09-17 28.0 27.25 27.51 27.55 17800.0 27.36
2020-09-16 28.65 27.48 28.35 27.51 35500.0 27.32
2020-09-15 29.09 27.71 28.45 28.02 12400.0 27.82
2020-09-14 29.72 28.0 28.04 28.33 58400.0 28.13
2020-09-11 28.97 27.87 28.96 27.87 18000.0 27.48
2020-09-10 29.15 28.5 29.15 28.5 19700.0 28.1
2020-09-09 29.5 28.67 29.47 28.85 24300.0 28.44
2020-09-08 29.95 26.82 29.24 29.8 53800.0 29.38
2020-09-04 29.49 29.06 29.19 29.32 12700.0 28.91
2020-09-03 29.26 28.6 28.97 28.97 7300.0 28.56
2020-09-02 29.45 28.61 28.61 29.2 24900.0 28.79
2020-09-01 29.4 28.02 28.42 29.15 26500.0 28.74
2020-08-31 28.97 28.18 28.18 28.51 14000.0 28.11
2020-08-28 29.0 27.5 27.5 28.98 16300.0 28.57
2020-08-27 28.42 27.57 27.87 28.09 25000.0 27.69
2020-08-26 28.01 25.5 25.5 27.66 6400.0 27.27
2020-08-25 28.98 27.7 28.98 27.7 8100.0 27.31
2020-08-24 28.99 27.25 27.99 28.86 41900.0 28.45
2020-08-21 28.0 26.52 26.76 27.97 18100.0 27.57
2020-08-20 27.04 26.88 26.88 27.0 59300.0 26.62
2020-08-19 26.92 25.8 25.8 26.91 5100.0 26.53
2020-08-18 27.0 26.31 27.0 26.31 5500.0 25.94
2020-08-17 27.0 25.8 26.28 26.99 9800.0 26.61
2020-08-14 27.0 26.85 26.9 27.0 7900.0 26.62
2020-08-13 27.98 26.3 27.57 26.3 12700.0 25.93
2020-08-12 28.22 27.66 28.22 27.83 12300.0 27.44
2020-08-11 28.48 27.64 28.35 28.07 10700.0 27.67
2020-08-10 28.65 26.72 27.0 27.99 15200.0 27.59
2020-08-07 27.75 26.8 27.75 26.95 13600.0 26.57
2020-08-06 27.94 27.3 27.94 27.5 7800.0 27.11
2020-08-05 28.43 27.0 28.43 28.15 7300.0 27.75
2020-08-04 28.74 27.32 28.4 28.2 4500.0 27.8
2020-08-03 28.44 27.5 28.44 28.4 7200.0 28.0
2020-07-31 28.78 27.62 27.99 28.5 12900.0 28.1
2020-07-30 28.78 28.04 28.04 28.5 8400.0 28.1
2020-07-29 28.55 27.89 28.08 28.2 7400.0 27.8
2020-07-28 28.71 27.45 28.69 28.19 7300.0 27.79
2020-07-27 28.99 27.6 28.27 28.69 6100.0 28.28
2020-07-24 28.88 27.96 28.67 28.38 7000.0 27.98
2020-07-23 28.75 25.64 28.49 28.33 13900.0 27.93
2020-07-22 28.71 28.3 28.65 28.49 21100.0 28.09
2020-07-21 29.2 28.29 28.55 28.95 20900.0 28.54
2020-07-20 28.91 27.07 27.07 28.91 5600.0 28.5
2020-07-17 28.73 28.2 28.73 28.29 9300.0 27.89
2020-07-16 29.31 27.01 28.01 29.13 23100.0 28.72
2020-07-15 28.99 27.78 28.87 27.78 15200.0 27.39
2020-07-14 28.29 26.54 26.84 28.29 7300.0 27.89
2020-07-13 28.14 26.03 28.14 26.75 4500.0 26.37
2020-07-10 28.9 25.25 25.33 28.2 9400.0 27.8
2020-07-09 26.89 25.41 26.81 25.66 11000.0 25.3
2020-07-08 27.47 26.5 27.13 26.93 10100.0 26.55
2020-07-07 28.89 26.5 28.78 26.73 12000.0 26.35
2020-07-06 29.16 28.72 28.91 29.01 10000.0 28.6
2020-07-02 29.46 28.9 29.34 29.22 27400.0 28.81
2020-07-01 29.56 29.0 29.5 29.28 57900.0 28.87
2020-06-30 29.56 28.07 29.33 29.56 34100.0 29.14
2020-06-29 29.42 27.26 29.03 29.42 30700.0 29.0
2020-06-26 29.55 27.7 29.34 28.74 788600.0 28.33
2020-06-25 29.75 29.27 29.44 29.7 63400.0 29.28
2020-06-24 29.75 28.11 29.75 29.44 29200.0 29.02
2020-06-23 29.9 29.34 29.89 29.75 77800.0 29.33
2020-06-22 29.6 28.16 29.5 29.53 101400.0 29.11
2020-06-19 29.81 26.6 26.63 28.78 115800.0 28.37
2020-06-18 28.77 24.3 28.0 26.44 80300.0 26.07
2020-06-17 30.68 27.29 30.68 27.45 75000.0 27.06
2020-06-16 30.53 29.94 30.53 30.21 27400.0 29.78
2020-06-15 30.84 29.2 30.67 30.45 45500.0 30.02
2020-06-12 31.18 29.41 30.98 30.53 28800.0 30.1
2020-06-11 31.36 29.56 31.36 30.3 37400.0 29.67
2020-06-10 31.45 29.98 29.98 31.0 36700.0 30.36
2020-06-09 31.42 31.16 31.17 31.27 30100.0 30.62
2020-06-08 31.49 29.42 30.09 31.35 76300.0 30.7
2020-06-05 30.0 29.51 29.51 30.0 20800.0 29.38
2020-06-04 29.96 28.39 29.5 29.34 30900.0 28.73
2020-06-03 30.04 28.82 30.04 30.0 19900.0 29.38
2020-06-02 30.0 29.21 29.56 30.0 23900.0 29.38
2020-06-01 29.98 27.53 29.98 29.2 20300.0 28.6
2020-05-29 30.0 28.5 28.5 29.36 14700.0 28.75
2020-05-28 29.99 28.9 29.0 29.98 7600.0 29.36
2020-05-27 29.63 28.3 28.3 28.99 15700.0 28.39
2020-05-26 29.87 29.0 29.12 29.5 21400.0 28.89
2020-05-22 30.0 28.45 28.45 30.0 21900.0 29.38
2020-05-21 29.77 28.54 28.54 29.77 17500.0 29.16
2020-05-20 29.75 27.15 29.75 29.75 15900.0 29.14
2020-05-19 29.75 29.49 29.5 29.5 18100.0 28.89
2020-05-18 29.86 28.27 28.27 29.86 20900.0 29.24
2020-05-15 30.0 30.0 30.0 30.0 300.0 29.38
2020-05-14 30.14 26.51 30.14 29.5 7800.0 28.89
2020-05-13 30.75 28.83 30.75 30.0 14800.0 29.38
2020-05-12 30.85 30.45 30.6 30.8 6400.0 30.16
2020-05-11 30.85 30.0 30.8 30.31 17500.0 29.68
2020-05-08 30.75 29.92 30.5 30.74 9300.0 30.11
2020-05-07 30.85 29.5 30.85 30.59 11100.0 29.96
2020-05-06 30.98 30.49 30.67 30.82 10800.0 30.18
2020-05-05 31.0 28.96 29.56 30.7 15400.0 30.07
2020-05-04 30.78 28.62 29.39 30.73 22300.0 30.1
2020-05-01 31.0 27.0 27.67 30.69 5100.0 30.06
2020-04-30 28.87 27.0 27.71 28.83 2500.0 28.23
2020-04-29 30.28 25.45 25.45 29.0 28500.0 28.4
2020-04-28 25.5 25.45 25.45 25.45 1700.0 24.92
2020-04-27 25.9 24.65 25.0 25.9 18400.0 25.37
2020-04-24 24.95 24.5 24.5 24.95 4500.0 24.43
2020-04-23 25.0 24.9 25.0 24.9 5100.0 24.39
2020-04-22 25.0 24.19 25.0 25.0 2400.0 24.48
2020-04-21 25.24 24.7 25.0 24.9 10000.0 24.39
2020-04-20 25.0 24.5 25.0 25.0 4200.0 24.48
2020-04-17 25.0 24.45 24.99 24.99 6100.0 24.47
2020-04-16 25.0 24.5 24.5 25.0 2800.0 24.48
2020-04-15 25.25 25.24 25.25 25.25 700.0 24.73
2020-04-14 25.39 25.39 25.39 25.39 300.0 24.87
2020-04-13 25.86 25.01 25.75 25.63 20700.0 25.1
2020-04-09 25.0 23.62 24.21 25.0 2900.0 24.48
2020-04-08 25.86 23.52 24.8 25.86 2500.0 25.33
2020-04-07 25.99 24.62 25.99 25.48 1100.0 24.95
2020-04-06 25.9 23.77 23.77 24.99 3000.0 24.47
2020-04-03 25.43 23.87 25.43 24.95 4300.0 24.43
2020-04-02 25.5 23.6 25.5 23.6 300.0 23.11
2020-04-01 25.99 24.25 25.99 24.25 1300.0 23.75
2020-03-31 25.99 24.75 25.99 25.38 5900.0 24.86
2020-03-30 25.0 23.0 23.0 25.0 2800.0 24.48
2020-03-27 25.0 22.0 25.0 24.25 6100.0 23.75
2020-03-26 24.37 22.0 22.0 22.75 4100.0 22.28
2020-03-25 22.0 18.4 18.99 21.75 11000.0 21.3
2020-03-24 19.0 17.56 19.0 19.0 10800.0 18.61
2020-03-23 19.0 18.0 18.0 18.99 6600.0 18.6
2020-03-20 19.0 18.39 18.39 19.0 2100.0 18.61
2020-03-19 18.05 16.86 18.05 17.2 4100.0 16.84
2020-03-18 21.31 18.0 18.42 18.07 6300.0 17.7
2020-03-17 24.0 18.0 22.99 18.37 38800.0 17.99
2020-03-16 23.63 22.77 22.77 23.15 9000.0 22.67
2020-03-13 27.58 24.82 27.58 26.51 1100.0 25.96
2020-03-12 28.1 27.58 28.1 27.58 4900.0 27.01
2020-03-11 29.99 27.8 29.99 28.94 9000.0 28.15
2020-03-10 29.88 28.05 28.55 28.99 3700.0 28.2
2020-03-09 28.64 27.8 28.64 28.25 1300.0 27.48
2020-03-06 31.04 28.3 30.25 29.95 22300.0 29.13
2020-03-05 32.0 30.25 31.08 30.97 16300.0 30.12
2020-03-04 33.0 31.98 33.0 31.98 3500.0 31.1
2020-03-03 32.4 32.4 32.4 32.4 0.0 31.51
2020-03-02 32.5 32.26 32.43 32.4 700.0 31.51
2020-02-28 33.0 32.0 33.0 33.0 4900.0 32.1
2020-02-27 33.5 33.33 33.49 33.5 2400.0 32.58
2020-02-26 33.7 33.0 33.0 33.5 3300.0 32.58
2020-02-25 33.9 33.4 33.75 33.89 6200.0 32.96
2020-02-24 34.0 33.05 33.05 34.0 3500.0 33.07
2020-02-21 33.77 33.47 33.49 33.77 1000.0 32.84
2020-02-20 33.49 32.34 33.34 33.48 800.0 32.56
2020-02-19 34.0 33.75 34.0 34.0 6900.0 33.07
2020-02-18 34.0 32.33 34.0 34.0 11900.0 33.07