ChoiceOne Financial Services, Inc. (COFS)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 24.36 | 25.35 | 24.36 | 25.35 | 25.35 | 2,200 |
| 09 may 2024 | 25.14 | 25.14 | 24.79 | 24.89 | 24.89 | 7,700 |
| 08 may 2024 | 25.00 | 25.10 | 24.89 | 25.10 | 25.10 | 3,400 |
| 07 may 2024 | 25.46 | 26.23 | 24.95 | 25.17 | 25.17 | 45,100 |
| 06 may 2024 | 25.38 | 26.24 | 25.00 | 25.75 | 25.75 | 4,400 |
| 03 may 2024 | 25.55 | 25.74 | 25.39 | 25.74 | 25.74 | 2,900 |
| 02 may 2024 | 25.75 | 25.80 | 23.90 | 25.45 | 25.45 | 8,500 |
| 01 may 2024 | 25.44 | 26.27 | 24.01 | 25.78 | 25.78 | 5,500 |
| 30 abr 2024 | 25.16 | 25.37 | 24.01 | 24.86 | 24.86 | 8,300 |
| 29 abr 2024 | 25.34 | 25.34 | 24.86 | 25.04 | 25.04 | 4,300 |
| 26 abr 2024 | 24.61 | 25.56 | 23.62 | 24.40 | 24.40 | 5,000 |
| 25 abr 2024 | 23.42 | 24.40 | 23.12 | 23.77 | 23.77 | 10,600 |
| 24 abr 2024 | 24.62 | 24.62 | 23.70 | 24.06 | 24.06 | 6,400 |
| 23 abr 2024 | 24.01 | 25.82 | 24.01 | 25.17 | 25.17 | 3,500 |
| 22 abr 2024 | 23.87 | 24.50 | 23.87 | 24.16 | 24.16 | 7,100 |
| 19 abr 2024 | 22.43 | 24.11 | 22.43 | 24.11 | 24.11 | 5,700 |
| 18 abr 2024 | 23.60 | 23.66 | 22.67 | 22.70 | 22.70 | 9,200 |
| 17 abr 2024 | 23.51 | 23.51 | 23.01 | 23.48 | 23.48 | 5,100 |
| 16 abr 2024 | 23.51 | 23.51 | 23.01 | 23.39 | 23.39 | 5,900 |
| 15 abr 2024 | 22.69 | 23.59 | 22.02 | 22.71 | 22.71 | 8,900 |
| 12 abr 2024 | 22.56 | 22.56 | 21.94 | 22.19 | 22.19 | 3,100 |
| 11 abr 2024 | 23.36 | 23.36 | 21.52 | 22.79 | 22.79 | 19,600 |
| 10 abr 2024 | 24.69 | 24.80 | 22.01 | 22.50 | 22.50 | 14,800 |
| 09 abr 2024 | 25.40 | 25.40 | 25.39 | 25.39 | 25.39 | 1,800 |
| 08 abr 2024 | 25.50 | 25.72 | 25.05 | 25.25 | 25.25 | 8,200 |
| 05 abr 2024 | 26.31 | 26.60 | 25.26 | 25.26 | 25.26 | 11,400 |
| 04 abr 2024 | 26.88 | 26.88 | 25.71 | 26.30 | 26.30 | 5,600 |
| 03 abr 2024 | 26.19 | 27.19 | 26.19 | 26.29 | 26.29 | 10,400 |
| 02 abr 2024 | 25.42 | 26.40 | 25.42 | 26.40 | 26.40 | 5,300 |
| 01 abr 2024 | 27.98 | 27.98 | 26.31 | 26.80 | 26.80 | 17,800 |
| 28 mar 2024 | 26.50 | 27.67 | 26.49 | 27.35 | 27.35 | 10,100 |
| 27 mar 2024 | 25.60 | 26.48 | 25.10 | 26.48 | 26.48 | 8,700 |
| 26 mar 2024 | 25.15 | 25.82 | 24.81 | 25.14 | 25.14 | 4,400 |
| 25 mar 2024 | 25.67 | 25.67 | 25.06 | 25.40 | 25.40 | 2,500 |
| 22 mar 2024 | 25.80 | 25.90 | 25.00 | 25.40 | 25.40 | 4,400 |
| 21 mar 2024 | 25.97 | 26.15 | 25.44 | 25.90 | 25.90 | 14,400 |
| 20 mar 2024 | 26.00 | 26.30 | 26.00 | 26.30 | 26.30 | 5,100 |
| 19 mar 2024 | 25.78 | 25.78 | 25.74 | 25.74 | 25.74 | 3,500 |
| 18 mar 2024 | 26.29 | 26.60 | 25.45 | 25.55 | 25.55 | 14,200 |
| 15 mar 2024 | 25.66 | 26.70 | 25.39 | 26.61 | 26.61 | 48,800 |
| 14 mar 2024 | 26.26 | 26.41 | 23.24 | 26.20 | 26.20 | 21,100 |
| 14 mar 2024 | 0.27 Dividendo | |||||
| 13 mar 2024 | 26.26 | 26.52 | 26.13 | 26.52 | 26.25 | 9,600 |
| 12 mar 2024 | 26.75 | 26.75 | 26.15 | 26.27 | 26.00 | 5,800 |
| 11 mar 2024 | 26.62 | 27.19 | 26.62 | 26.70 | 26.43 | 3,000 |
| 08 mar 2024 | 26.75 | 26.75 | 25.97 | 26.30 | 26.03 | 6,900 |
| 07 mar 2024 | 26.47 | 26.54 | 26.01 | 26.40 | 26.13 | 10,000 |
| 06 mar 2024 | 27.03 | 27.03 | 26.02 | 26.12 | 25.85 | 14,400 |
| 05 mar 2024 | 26.01 | 27.85 | 25.86 | 27.52 | 27.24 | 12,200 |
| 04 mar 2024 | 26.25 | 26.39 | 26.25 | 26.32 | 26.05 | 3,000 |
| 01 mar 2024 | 26.27 | 26.33 | 26.17 | 26.17 | 25.90 | 4,100 |
| 29 feb 2024 | 26.65 | 26.89 | 26.10 | 26.61 | 26.34 | 4,900 |
| 28 feb 2024 | 26.01 | 26.27 | 26.01 | 26.10 | 25.83 | 6,300 |
| 27 feb 2024 | 26.05 | 26.45 | 26.05 | 26.11 | 25.84 | 4,800 |
| 26 feb 2024 | 26.62 | 26.62 | 26.03 | 26.15 | 25.88 | 2,500 |
| 23 feb 2024 | 26.45 | 26.74 | 26.10 | 26.15 | 25.88 | 2,800 |
| 22 feb 2024 | 26.10 | 26.40 | 26.10 | 26.40 | 26.13 | 5,400 |
| 21 feb 2024 | 26.06 | 26.22 | 26.05 | 26.22 | 25.95 | 4,400 |
| 20 feb 2024 | 26.03 | 26.68 | 26.03 | 26.10 | 25.83 | 7,600 |
| 16 feb 2024 | 27.38 | 27.38 | 26.00 | 26.64 | 26.37 | 5,000 |
| 15 feb 2024 | 26.73 | 28.00 | 26.10 | 27.48 | 27.20 | 16,100 |
| 14 feb 2024 | 27.03 | 27.99 | 26.02 | 26.64 | 26.37 | 9,000 |
| 13 feb 2024 | 26.51 | 26.91 | 25.07 | 26.16 | 25.89 | 33,400 |
| 12 feb 2024 | 26.39 | 27.68 | 26.30 | 27.23 | 26.95 | 14,000 |
| 09 feb 2024 | 25.24 | 26.72 | 25.24 | 26.45 | 26.18 | 18,900 |
| 08 feb 2024 | 26.35 | 26.77 | 25.51 | 25.51 | 25.25 | 8,700 |
| 07 feb 2024 | 26.41 | 26.41 | 25.59 | 25.83 | 25.57 | 26,000 |
| 06 feb 2024 | 27.17 | 27.50 | 26.35 | 26.60 | 26.33 | 23,600 |
| 05 feb 2024 | 26.14 | 27.70 | 26.14 | 27.35 | 27.07 | 50,600 |
| 02 feb 2024 | 25.84 | 27.36 | 25.80 | 26.65 | 26.38 | 21,200 |
| 01 feb 2024 | 26.63 | 27.20 | 25.66 | 26.42 | 26.15 | 30,900 |
| 31 ene 2024 | 28.15 | 28.15 | 26.68 | 26.68 | 26.41 | 34,200 |
| 30 ene 2024 | 28.14 | 28.99 | 27.43 | 28.09 | 27.80 | 29,300 |
| 29 ene 2024 | 29.40 | 29.50 | 28.14 | 28.14 | 27.85 | 56,800 |
| 26 ene 2024 | 29.76 | 29.79 | 28.81 | 29.70 | 29.40 | 21,400 |
| 25 ene 2024 | 29.25 | 29.66 | 28.26 | 29.49 | 29.19 | 23,600 |
| 24 ene 2024 | 29.03 | 29.50 | 28.31 | 28.88 | 28.59 | 8,600 |
| 23 ene 2024 | 28.44 | 28.80 | 27.61 | 28.70 | 28.41 | 3,200 |
| 22 ene 2024 | 27.11 | 28.07 | 27.11 | 28.07 | 27.78 | 6,500 |
| 19 ene 2024 | 26.75 | 26.86 | 26.47 | 26.86 | 26.59 | 7,200 |
| 18 ene 2024 | 26.95 | 27.34 | 26.59 | 26.59 | 26.32 | 9,500 |
| 17 ene 2024 | 26.84 | 26.87 | 25.89 | 26.55 | 26.28 | 23,900 |
| 16 ene 2024 | 26.91 | 27.73 | 26.78 | 27.12 | 26.84 | 8,700 |
| 12 ene 2024 | 27.10 | 27.44 | 26.48 | 26.91 | 26.64 | 5,500 |
| 11 ene 2024 | 26.35 | 26.70 | 26.35 | 26.70 | 26.43 | 8,400 |
| 10 ene 2024 | 26.90 | 26.97 | 26.13 | 26.96 | 26.69 | 13,700 |
| 09 ene 2024 | 27.76 | 28.16 | 27.34 | 27.34 | 27.06 | 8,900 |
| 08 ene 2024 | 28.08 | 28.08 | 27.77 | 27.91 | 27.63 | 5,100 |
| 05 ene 2024 | 28.38 | 29.15 | 27.65 | 28.23 | 27.94 | 43,200 |
| 04 ene 2024 | 28.83 | 29.34 | 27.60 | 28.76 | 28.47 | 15,800 |
| 03 ene 2024 | 30.36 | 30.72 | 28.78 | 29.02 | 28.72 | 42,500 |
| 02 ene 2024 | 31.20 | 31.20 | 29.36 | 30.37 | 30.06 | 28,100 |
| 29 dic 2023 | 31.14 | 31.25 | 28.93 | 29.30 | 29.00 | 20,700 |
| 28 dic 2023 | 32.00 | 32.00 | 30.89 | 30.94 | 30.63 | 12,600 |
| 27 dic 2023 | 32.14 | 32.14 | 31.12 | 31.51 | 31.19 | 21,000 |
| 26 dic 2023 | 30.96 | 31.96 | 30.94 | 31.77 | 31.45 | 21,300 |
| 22 dic 2023 | 30.90 | 30.99 | 30.32 | 30.99 | 30.67 | 9,900 |
| 21 dic 2023 | 30.72 | 30.90 | 29.82 | 30.83 | 30.52 | 13,300 |
| 20 dic 2023 | 29.84 | 30.90 | 29.84 | 30.40 | 30.09 | 19,800 |
| 19 dic 2023 | 29.51 | 30.88 | 29.51 | 30.65 | 30.34 | 38,800 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.