Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cashmere Valley Bank (OP: CSHX )

49.78 UNCHANGED
Streaming Delayed Price Updated: 12:06 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2022 69.74 0 -0.05(-0.07%)
Mar 29, 2022 69.79 21 +0.32(+0.45%)
Mar 17, 2022 69.47 0 +0.22(+0.32%)
Mar 16, 2022 69.20 69.25 69.10 69.25 6,000 +0.05(+0.07%)
Mar 15, 2022 69.20 69.20 69.20 69.20 500 +0.00(+0.00%)
Mar 14, 2022 69.00 69.20 69.00 69.20 3,210 +0.20(+0.29%)
Mar 10, 2022 69.00 70 -1.00(-1.43%)
Mar 08, 2022 70.00 0 -0.25(-0.36%)
Mar 07, 2022 70.43 70.43 70.25 70.25 1,750 -0.06(-0.09%)
Mar 04, 2022 70.31 70.31 70.31 70.31 285 -0.72(-1.02%)
Mar 02, 2022 71.03 25 +0.52(+0.74%)
Mar 01, 2022 70.51 70.51 70.51 70.51 110 +0.00(+0.00%)
Feb 28, 2022 71.00 71.30 70.51 70.51 2,701 -0.79(-1.11%)
Feb 24, 2022 71.30 0 -1.45(-1.99%)
Feb 23, 2022 72.80 72.80 72.75 72.75 300 +0.00(+0.00%)
Feb 17, 2022 72.75 0 +0.00(+0.00%)
Feb 14, 2022 72.75 0 +0.35(+0.48%)
Feb 10, 2022 72.40 0 +0.15(+0.21%)
Feb 03, 2022 72.25 0 +0.25(+0.35%)
Feb 02, 2022 73.00 73.00 72.00 72.00 2,305 -1.00(-1.37%)
Jan 27, 2022 73.00 0 +0.50(+0.69%)
Jan 24, 2022 72.50 0 +0.19(+0.27%)
Jan 21, 2022 72.31 72.31 72.31 72.31 111 -0.94(-1.29%)
Jan 20, 2022 73.25 73.25 73.05 73.25 556 +0.75(+1.03%)
Jan 11, 2022 72.50 20 +0.00(+0.00%)
Jan 10, 2022 72.50 72.50 72.50 72.50 2,900 +0.94(+1.31%)
Jan 03, 2022 71.56 71.56 71.56 0 +0.06(+0.08%)
Dec 28, 2021 71.50 71.50 71.50 0 -0.01(-0.01%)
Dec 20, 2021 71.51 71.51 71.51 0 -1.38(-1.90%)
Dec 16, 2021 72.89 72.89 72.89 0 +1.14(+1.60%)
Dec 15, 2021 71.75 71.75 71.75 71.75 100 +0.75(+1.06%)
Dec 10, 2021 71.00 71.00 71.00 0 -0.10(-0.14%)
Dec 09, 2021 71.49 71.49 71.10 71.10 3,831 -0.39(-0.55%)
Dec 06, 2021 71.49 71.49 71.49 1 -0.02(-0.03%)
Nov 30, 2021 71.51 71.51 71.51 0 -0.54(-0.75%)
Nov 26, 2021 72.05 72.05 72.05 0 -0.70(-0.96%)
Nov 24, 2021 72.10 72.75 72.10 72.75 575 +0.40(+0.55%)
Nov 22, 2021 72.35 72.35 72.35 0 +0.00(+0.00%)
Nov 19, 2021 72.35 72.35 72.35 72.35 300 +0.00(+0.00%)
Nov 18, 2021 73.10 73.10 72.35 72.35 254 -0.45(-0.62%)
Nov 17, 2021 73.00 73.00 72.80 72.80 464 +0.55(+0.76%)
Nov 10, 2021 72.25 72.25 72.25 0 -0.05(-0.07%)
Nov 09, 2021 72.30 72.30 72.30 72.30 214 +0.15(+0.21%)
Nov 05, 2021 72.15 72.15 72.15 0 +0.15(+0.21%)
Oct 29, 2021 72.00 72.00 72.00 1 -1.99(-2.69%)
Oct 26, 2021 73.99 73.99 73.99 73.99 154 +2.23(+3.11%)
Oct 20, 2021 71.76 71.76 71.76 0 +0.01(+0.01%)
Oct 19, 2021 71.63 71.75 71.63 71.75 290 +0.00(+0.00%)
Oct 15, 2021 71.75 71.75 71.75 0 -0.25(-0.35%)
Oct 14, 2021 72.00 72.00 72.00 72.00 200 +0.25(+0.35%)
Oct 13, 2021 71.75 71.75 71.75 71.75 355 +0.00(+0.00%)
Oct 01, 2021 71.75 71.75 71.75 2 +0.40(+0.56%)
Sep 28, 2021 71.35 71.35 71.35 0 +0.00(+0.00%)
Sep 27, 2021 71.35 71.35 71.35 71.35 100 +0.04(+0.06%)
Sep 21, 2021 71.31 71.31 71.31 55 -0.04(-0.06%)
Sep 20, 2021 71.31 71.35 71.31 71.35 5,300 -0.39(-0.54%)
Sep 15, 2021 71.74 71.74 71.74 0 +0.43(+0.60%)
Sep 10, 2021 71.31 71.31 71.31 50 -2.38(-3.23%)
Sep 09, 2021 72.00 73.69 72.00 73.69 205 +2.38(+3.34%)
Sep 08, 2021 71.50 71.50 71.31 71.31 1,000 +0.00(+0.00%)
Sep 07, 2021 71.31 71.31 71.31 71.31 300 +0.00(+0.00%)
Sep 03, 2021 71.31 71.31 71.31 71.31 500 +0.00(+0.00%)
Aug 27, 2021 71.31 71.31 71.31 0 +0.00(+0.00%)
Aug 24, 2021 71.31 71.31 71.31 0 +0.00(+0.00%)
Aug 23, 2021 71.31 71.31 71.31 71.31 301 +0.00(+0.00%)
Aug 20, 2021 71.31 71.31 71.31 71.31 400 -0.69(-0.96%)
Aug 19, 2021 72.00 72.00 72.00 72.00 285 +0.00(+0.00%)
Aug 18, 2021 71.31 72.00 71.31 72.00 800 +0.69(+0.97%)
Aug 17, 2021 71.50 71.50 71.25 71.31 8,070 -2.53(-3.43%)
Aug 09, 2021 73.84 73.84 73.84 0 +2.34(+3.27%)
Aug 06, 2021 71.50 71.50 71.50 71.50 100 -1.30(-1.79%)
Jul 23, 2021 72.80 72.80 72.80 31 +0.05(+0.07%)
Jul 22, 2021 72.75 72.75 72.75 72.75 100 +0.65(+0.90%)
Jul 19, 2021 72.10 72.10 72.10 0 -0.45(-0.62%)
Jul 08, 2021 72.55 72.55 72.55 0 -1.91(-2.57%)
Jul 06, 2021 74.46 74.46 74.46 0 +1.25(+1.71%)
Jun 28, 2021 73.21 73.21 73.21 1 +1.11(+1.54%)
Jun 24, 2021 72.10 72.10 72.10 0 +0.10(+0.14%)
Jun 23, 2021 72.00 72.00 72.00 72.00 1,086 +0.01(+0.01%)
Jun 15, 2021 71.99 71.99 71.99 0 +0.43(+0.60%)
Jun 11, 2021 71.56 71.56 71.56 0 +0.03(+0.04%)
Jun 09, 2021 71.53 71.53 71.53 0 -0.46(-0.64%)
Jun 08, 2021 71.99 71.99 71.99 71.99 100 +0.00(+0.00%)
Jun 07, 2021 71.99 71.99 71.99 71.99 100 +0.54(+0.76%)
Jun 03, 2021 71.45 71.45 71.45 0 -0.55(-0.76%)
Jun 02, 2021 72.00 72.00 72.00 72.00 714 +0.00(+0.00%)
Jun 01, 2021 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
May 28, 2021 72.00 72.00 72.00 72.00 100 +0.00(+0.00%)
May 27, 2021 72.00 72.00 72.00 72.00 105 +0.80(+1.12%)
May 26, 2021 71.20 71.20 71.20 71.20 381 -0.79(-1.10%)
May 25, 2021 71.99 71.99 70.00 71.99 1,503 +0.99(+1.39%)
May 24, 2021 71.00 71.00 71.00 71.00 300 +1.00(+1.43%)
May 21, 2021 70.00 70.00 70.00 70.00 3,334 +0.00(+0.00%)
May 20, 2021 70.00 70.00 70.00 70.00 2,172 +0.00(+0.00%)
May 19, 2021 70.00 70.00 70.00 70.00 1,400 +0.00(+0.00%)
May 18, 2021 70.22 70.22 70.00 70.00 3,986 +0.00(+0.00%)
May 17, 2021 69.95 70.00 69.60 70.00 2,336 +0.49(+0.70%)
May 14, 2021 69.51 69.51 69.51 69.51 100 +0.00(+0.00%)
May 12, 2021 69.51 69.51 69.51 50 -0.49(-0.70%)
May 10, 2021 70.00 70.00 70.00 0 +0.49(+0.70%)
May 07, 2021 69.51 69.51 69.51 69.51 708 -0.49(-0.70%)
May 04, 2021 70.00 70.00 70.00 0 +0.15(+0.21%)
Apr 30, 2021 69.85 69.85 69.85 0 -0.49(-0.70%)
Apr 28, 2021 70.34 70.34 70.34 0 +0.04(+0.06%)
Apr 26, 2021 70.30 70.30 70.30 0 +0.05(+0.07%)
Apr 22, 2021 70.25 70.25 70.25 0 -1.75(-2.43%)
Apr 21, 2021 70.95 72.00 70.95 72.00 602 +1.00(+1.41%)
Apr 19, 2021 71.00 71.00 71.00 0 +0.00(+0.00%)
Apr 15, 2021 71.00 71.00 71.00 0 +0.00(+0.00%)
Apr 14, 2021 69.01 71.00 69.01 71.00 636 +8.49(+13.58%)
Apr 13, 2021 63.00 63.00 62.51 62.51 700 +0.00(+0.00%)
Apr 12, 2021 62.50 62.51 62.50 62.51 6,614 +0.51(+0.82%)
Apr 07, 2021 62.00 62.00 62.00 0 +0.75(+1.22%)
Apr 06, 2021 61.25 61.25 61.25 61.25 200 -0.75(-1.21%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.