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

Cashmere Valley Bank (OP: CSHX )

49.79 UNCHANGED
Last Price Updated: 9:42 AM EDT, May 7, 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, 2020 45.03 45.03 43.05 43.05 870 -2.70(-5.90%)
Mar 30, 2020 45.75 46.50 45.75 45.75 1,500 -5.22(-10.24%)
Mar 27, 2020 46.00 50.99 45.00 50.97 2,300 +6.97(+15.84%)
Mar 26, 2020 43.99 44.00 43.50 44.00 1,559 +1.45(+3.41%)
Mar 25, 2020 41.75 44.00 41.75 42.55 2,325 +0.05(+0.12%)
Mar 24, 2020 39.26 42.50 39.25 42.50 840 +3.50(+8.97%)
Mar 23, 2020 45.00 45.00 36.01 39.00 3,616 -6.00(-13.33%)
Mar 20, 2020 50.00 50.00 45.00 45.00 1,400 -5.00(-10.00%)
Mar 19, 2020 50.25 50.25 50.00 50.00 1,111 -0.10(-0.20%)
Mar 18, 2020 51.25 51.26 50.10 50.10 1,554 -3.90(-7.22%)
Mar 17, 2020 51.00 54.00 50.10 54.00 580 -2.00(-3.57%)
Mar 16, 2020 56.00 56.00 56.00 42 +0.00(+0.00%)
Mar 11, 2020 56.00 56.00 56.00 0 -2.00(-3.45%)
Mar 10, 2020 58.00 58.00 58.00 58.00 298 -0.25(-0.43%)
Mar 09, 2020 58.25 58.25 58.25 58.25 690 +0.00(+0.00%)
Mar 06, 2020 58.60 58.75 58.25 58.25 600 -0.75(-1.27%)
Mar 05, 2020 60.00 60.00 59.00 59.00 1,767 -1.00(-1.67%)
Mar 03, 2020 60.00 60.00 60.00 0 -1.50(-2.44%)
Feb 28, 2020 61.50 61.50 61.50 0 -1.70(-2.69%)
Feb 25, 2020 63.20 63.20 63.20 0 -0.20(-0.32%)
Feb 24, 2020 64.50 64.50 62.00 63.40 1,325 -1.10(-1.71%)
Feb 21, 2020 64.49 64.50 64.45 64.50 7,200 +0.00(+0.00%)
Feb 20, 2020 64.50 64.50 64.50 64.50 300 +0.00(+0.00%)
Feb 19, 2020 64.00 64.75 64.00 64.50 8,700 +1.50(+2.38%)
Feb 18, 2020 63.00 63.00 63.00 63.00 140 +0.00(+0.00%)
Feb 14, 2020 63.00 63.00 63.00 22 +0.00(+0.00%)
Feb 13, 2020 64.00 64.00 63.00 63.00 300 -1.50(-2.33%)
Feb 12, 2020 64.50 64.50 64.50 2 +0.00(+0.00%)
Feb 11, 2020 64.50 64.50 64.50 64.50 100 +0.24(+0.37%)
Feb 10, 2020 64.26 64.26 64.26 28 +0.00(+0.00%)
Feb 07, 2020 64.26 64.26 64.26 64.26 700 +0.00(+0.00%)
Feb 06, 2020 64.26 64.26 64.26 64.26 707 +0.00(+0.00%)
Feb 05, 2020 64.26 64.26 64.26 64.26 198 -0.74(-1.14%)
Jan 27, 2020 65.00 65.00 65.00 0 +0.50(+0.78%)
Jan 24, 2020 64.50 64.50 64.50 64.50 100 -0.45(-0.69%)
Jan 22, 2020 64.95 64.95 64.95 0 +0.00(+0.00%)
Jan 15, 2020 64.95 64.95 64.95 0 +0.45(+0.70%)
Jan 13, 2020 64.50 64.50 64.50 0 +1.00(+1.57%)
Jan 09, 2020 63.50 63.50 63.50 0 +0.00(+0.00%)
Jan 08, 2020 62.50 63.50 62.50 63.50 1,105 +1.34(+2.16%)
Jan 06, 2020 62.16 62.16 62.16 0 -0.84(-1.33%)
Jan 02, 2020 63.00 63.00 63.00 0 +0.00(+0.00%)
Dec 31, 2019 63.00 63.00 63.00 63.00 100 +2.74(+4.55%)
Dec 30, 2019 60.26 60.26 60.26 60.26 295 -0.69(-1.13%)
Dec 23, 2019 60.95 60.95 60.95 0 +0.70(+1.16%)
Dec 19, 2019 60.25 60.25 60.25 0 -0.20(-0.33%)
Dec 17, 2019 60.45 60.45 60.45 0 +0.35(+0.58%)
Dec 16, 2019 60.10 60.25 60.10 60.10 380 +0.00(+0.00%)
Dec 13, 2019 60.40 60.40 60.10 60.10 300 -0.15(-0.25%)
Dec 12, 2019 60.10 60.30 60.10 60.25 2,055 +0.15(+0.25%)
Dec 11, 2019 60.10 60.10 60.10 60.10 500 +0.00(+0.00%)
Dec 10, 2019 60.10 60.10 60.10 60.10 550 +0.00(+0.00%)
Dec 09, 2019 60.10 60.10 60.10 93 +0.00(+0.00%)
Dec 06, 2019 60.10 60.10 60.10 25 +0.00(+0.00%)
Dec 05, 2019 60.10 60.10 60.10 60.10 100 -0.39(-0.64%)
Dec 04, 2019 60.40 60.49 60.40 60.49 300 -0.01(-0.02%)
Dec 03, 2019 60.50 60.50 60.50 82 +0.00(+0.00%)
Dec 02, 2019 60.50 60.50 60.50 60.50 100 -0.25(-0.41%)
Nov 27, 2019 60.75 60.75 60.75 0 +0.00(+0.00%)
Nov 25, 2019 60.75 60.75 60.75 0 +0.00(+0.00%)
Nov 22, 2019 60.75 60.75 60.75 60.75 300 +0.00(+0.00%)
Nov 19, 2019 60.75 60.75 60.75 0 -0.02(-0.03%)
Nov 18, 2019 60.79 60.79 60.77 60.77 260 -0.73(-1.19%)
Nov 15, 2019 61.30 61.50 61.30 61.50 600 +0.72(+1.18%)
Nov 14, 2019 61.00 61.00 60.78 60.78 400 +0.01(+0.02%)
Nov 12, 2019 60.77 60.77 60.77 0 -0.73(-1.19%)
Nov 08, 2019 61.50 61.50 61.50 0 +0.00(+0.00%)
Nov 07, 2019 61.50 61.50 61.50 61.50 475 +0.00(+0.00%)
Nov 06, 2019 61.50 61.50 61.50 61.50 550 +0.80(+1.32%)
Nov 04, 2019 60.70 60.70 60.70 0 -1.30(-2.10%)
Nov 01, 2019 62.00 62.00 62.00 62.00 200 +1.15(+1.89%)
Oct 29, 2019 60.85 60.85 60.85 0 -0.90(-1.46%)
Oct 24, 2019 61.75 61.75 61.75 0 +0.00(+0.00%)
Oct 21, 2019 61.75 61.75 61.75 0 +0.00(+0.00%)
Oct 17, 2019 61.75 61.75 61.75 0 +0.00(+0.00%)
Oct 16, 2019 61.75 61.75 61.75 61.75 273 +0.25(+0.41%)
Oct 15, 2019 61.50 61.50 61.50 1 +0.00(+0.00%)
Oct 11, 2019 61.50 61.50 61.50 0 +0.00(+0.00%)
Oct 09, 2019 61.50 61.50 61.50 0 +0.85(+1.40%)
Oct 08, 2019 61.75 61.75 60.65 60.65 463 -0.85(-1.38%)
Oct 04, 2019 61.50 61.50 61.50 0 +0.13(+0.21%)
Oct 02, 2019 61.37 61.37 61.37 0 +3.37(+5.81%)
Oct 01, 2019 58.00 58.00 58.00 58.00 455 +0.30(+0.52%)
Sep 30, 2019 57.70 57.70 57.70 57.70 3,646 +0.18(+0.31%)
Sep 27, 2019 57.50 57.52 57.35 57.52 3,000 +0.17(+0.30%)
Sep 26, 2019 57.35 57.35 57.35 57.35 496 +0.00(+0.00%)
Sep 25, 2019 57.35 57.35 57.35 57.35 135 -0.40(-0.69%)
Sep 24, 2019 57.75 57.75 57.75 57.75 170 +0.10(+0.17%)
Sep 19, 2019 57.65 57.65 57.65 0 +0.35(+0.61%)
Sep 18, 2019 58.00 58.00 57.30 57.30 1,700 -0.20(-0.35%)
Sep 12, 2019 57.50 57.50 57.50 0 -0.55(-0.95%)
Sep 10, 2019 58.05 58.05 58.05 0 +0.00(+0.00%)
Sep 09, 2019 58.05 58.05 58.05 58.05 100 +0.40(+0.69%)
Sep 06, 2019 57.65 57.65 57.65 57.65 100 +0.00(+0.00%)
Sep 04, 2019 57.65 57.65 57.65 0 -0.43(-0.73%)
Sep 03, 2019 58.65 58.65 58.08 58.08 350 -1.29(-2.18%)
Aug 29, 2019 59.37 59.37 59.37 0 -0.13(-0.22%)
Aug 21, 2019 59.50 59.50 59.50 0 -0.50(-0.83%)
Aug 19, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Aug 16, 2019 59.38 60.00 59.38 60.00 3,900 +0.00(+0.00%)
Aug 15, 2019 59.37 60.00 59.37 60.00 3,600 +0.63(+1.06%)
Aug 14, 2019 59.37 59.37 59.37 59.37 150 +0.00(+0.00%)
Aug 13, 2019 59.37 59.37 59.37 59.37 1,439 +0.00(+0.00%)
Aug 12, 2019 59.36 59.50 59.35 59.37 2,513 -0.02(-0.03%)
Aug 09, 2019 59.50 59.50 59.39 59.39 600 -0.45(-0.75%)
Aug 08, 2019 59.84 59.84 59.84 59.84 211 +0.34(+0.57%)
Aug 06, 2019 59.50 59.50 59.50 0 -0.50(-0.83%)
Aug 01, 2019 60.00 60.00 60.00 0 +0.00(+0.00%)
Jul 31, 2019 61.00 61.00 60.00 60.00 398 +0.00(+0.00%)
Jul 30, 2019 60.10 60.50 59.00 60.00 4,415 -0.01(-0.02%)
Jul 25, 2019 60.01 60.01 60.01 0 -0.09(-0.15%)
Jul 24, 2019 60.10 60.10 60.10 23 +0.00(+0.00%)
Jul 23, 2019 60.05 60.10 60.05 60.10 16,500 +0.34(+0.57%)
Jul 22, 2019 59.76 59.76 59.76 37 +0.00(+0.00%)
Jul 15, 2019 59.76 59.76 59.76 0 -1.24(-2.03%)
Jul 12, 2019 61.00 61.00 61.00 61.00 200 +1.75(+2.95%)
Jul 08, 2019 59.25 59.25 59.25 0 +0.25(+0.42%)
Jul 05, 2019 59.00 59.00 59.00 59.00 500 +0.10(+0.17%)
Jul 03, 2019 58.50 58.90 58.50 58.90 5,100 +0.90(+1.55%)
Jul 01, 2019 58.00 58.00 58.00 0 -0.25(-0.43%)
Jun 28, 2019 58.25 58.25 58.25 58.25 400 +0.25(+0.43%)
Jun 19, 2019 58.00 58.00 58.00 0 +0.20(+0.35%)
Jun 13, 2019 57.80 57.80 57.80 0 -0.25(-0.43%)
Jun 12, 2019 58.06 58.06 58.00 58.05 8,441 -0.01(-0.02%)
Jun 10, 2019 58.06 58.06 58.06 0 -0.58(-0.99%)
Jun 07, 2019 58.30 58.64 58.06 58.64 1,900 +0.34(+0.58%)
Jun 06, 2019 58.30 58.30 58.30 58.30 500 -0.35(-0.60%)
Jun 05, 2019 58.65 58.65 58.65 58.65 200 +0.00(+0.00%)
Jun 04, 2019 58.65 58.65 58.65 58.65 685 +0.00(+0.00%)
Jun 03, 2019 59.01 59.01 58.65 58.65 1,785 -0.36(-0.61%)
May 31, 2019 59.01 59.01 59.00 59.01 1,300 +0.00(+0.00%)
May 30, 2019 59.01 59.01 59.01 59.01 400 -0.16(-0.27%)
May 29, 2019 59.17 59.17 59.17 59.17 300 -0.28(-0.47%)
May 28, 2019 59.17 59.45 59.17 59.45 300 -0.05(-0.08%)
May 23, 2019 59.50 59.50 59.50 0 +0.20(+0.34%)
May 22, 2019 59.30 59.30 59.30 59.30 700 -0.20(-0.34%)
May 21, 2019 59.50 59.50 59.50 59.50 900 -0.10(-0.17%)
May 17, 2019 59.60 59.60 59.60 0 +0.30(+0.51%)
May 16, 2019 59.30 59.30 59.30 59.30 100 +0.13(+0.22%)
May 06, 2019 59.17 59.17 59.17 0 -0.58(-0.97%)
May 03, 2019 59.75 59.75 59.75 59.75 500 +0.00(+0.00%)
May 01, 2019 59.75 59.75 59.75 0 -0.24(-0.40%)
Apr 30, 2019 59.99 59.99 59.99 70 +0.00(+0.00%)
Apr 29, 2019 59.99 59.99 59.99 59.99 125 +0.93(+1.57%)
Apr 26, 2019 59.06 59.06 59.06 59.06 700 +0.00(+0.00%)
Apr 23, 2019 59.06 59.06 59.06 0 +0.00(+0.00%)
Apr 22, 2019 59.06 59.06 59.06 59.06 150 +0.00(+0.00%)
Apr 18, 2019 59.06 59.06 59.06 59.06 200 +0.00(+0.00%)
Apr 16, 2019 59.06 59.06 59.06 0 +0.00(+0.00%)
Apr 15, 2019 59.06 59.06 59.06 59.06 100 -0.39(-0.66%)
Apr 10, 2019 59.45 59.45 59.45 0 +0.00(+0.00%)
Apr 09, 2019 59.45 59.45 59.45 220 +0.00(+0.00%)
Apr 08, 2019 59.45 59.45 59.45 120 +0.00(+0.00%)
Apr 05, 2019 59.45 59.45 59.45 59.45 2,000 +0.45(+0.76%)
Apr 04, 2019 59.00 59.00 59.00 74 +0.00(+0.00%)
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.