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, 2023 42.40 0 +0.15(+0.36%)
Mar 30, 2023 43.00 43.00 42.25 42.25 4,455 -0.75(-1.74%)
Mar 29, 2023 43.00 43.50 43.00 43.00 382 -0.25(-0.58%)
Mar 27, 2023 43.25 5 +0.00(+0.00%)
Mar 23, 2023 43.25 5 -1.75(-3.89%)
Mar 21, 2023 45.00 20 +0.50(+1.12%)
Mar 17, 2023 44.50 0 -2.00(-4.30%)
Mar 15, 2023 46.50 1 -0.50(-1.06%)
Mar 14, 2023 47.00 47.00 46.45 47.00 301 +3.00(+6.82%)
Mar 13, 2023 47.00 47.00 44.00 44.00 5,940 -4.00(-8.33%)
Mar 10, 2023 49.05 49.50 48.00 48.00 1,000 -2.00(-4.00%)
Mar 09, 2023 51.00 51.00 50.00 50.00 1,969 -1.00(-1.96%)
Mar 06, 2023 51.00 0 +0.60(+1.19%)
Feb 28, 2023 50.40 73 +0.00(+0.00%)
Feb 27, 2023 50.99 50.99 50.40 50.40 601 +0.04(+0.08%)
Feb 24, 2023 50.50 50.50 50.35 50.36 1,048 -0.64(-1.25%)
Feb 23, 2023 51.00 51.00 51.00 51.00 100 +0.69(+1.37%)
Feb 17, 2023 50.31 114 -0.44(-0.87%)
Feb 15, 2023 50.75 0 +0.00(+0.00%)
Feb 13, 2023 50.75 0 +0.75(+1.50%)
Feb 09, 2023 50.00 0 +0.47(+0.95%)
Feb 08, 2023 49.25 49.70 49.25 49.53 1,900 +0.48(+0.98%)
Feb 06, 2023 49.05 0 -0.70(-1.41%)
Feb 01, 2023 49.75 0 +1.25(+2.58%)
Jan 26, 2023 48.50 30 +1.51(+3.21%)
Jan 23, 2023 47.01 47.01 47.01 46.99 2,595 +0.73(+1.58%)
Jan 20, 2023 46.26 46.26 46.26 46.26 200 +0.01(+0.02%)
Jan 19, 2023 46.25 46.25 46.25 46.25 300 +0.25(+0.54%)
Jan 17, 2023 46.00 0 -0.45(-0.97%)
Jan 13, 2023 46.50 46.91 46.00 46.45 878 +0.20(+0.43%)
Jan 12, 2023 46.25 46.25 46.25 46.25 349 -0.25(-0.54%)
Jan 10, 2023 46.50 50 +0.04(+0.09%)
Jan 09, 2023 45.90 46.46 45.90 46.46 656 +0.72(+1.57%)
Jan 06, 2023 45.74 45.74 45.74 45.74 200 +0.49(+1.08%)
Jan 05, 2023 45.27 45.27 45.25 45.25 488 +0.00(+0.00%)
Jan 04, 2023 45.01 45.25 45.00 45.25 738 -0.40(-0.88%)
Jan 03, 2023 45.65 45.65 45.65 45.65 191 +0.70(+1.56%)
Dec 29, 2022 44.95 0 +0.85(+1.93%)
Dec 27, 2022 44.10 0 -0.20(-0.45%)
Dec 23, 2022 44.30 44.30 44.30 44.30 200 -1.35(-2.96%)
Dec 21, 2022 45.65 0 +1.35(+3.05%)
Dec 19, 2022 44.30 0 +0.00(+0.00%)
Dec 15, 2022 44.30 0 -0.70(-1.56%)
Dec 14, 2022 46.02 46.02 45.00 45.00 2,578 -0.99(-2.16%)
Dec 13, 2022 45.99 45.99 45.99 45.99 100 +0.24(+0.54%)
Dec 12, 2022 45.50 45.75 45.50 45.75 200 -0.05(-0.11%)
Dec 09, 2022 46.25 46.25 45.80 45.80 285 -1.14(-2.43%)
Dec 08, 2022 46.94 46.94 46.94 46.94 100 +0.29(+0.62%)
Dec 07, 2022 46.75 46.75 46.00 46.65 2,498 -0.10(-0.21%)
Dec 05, 2022 46.75 1 -0.18(-0.38%)
Dec 02, 2022 46.95 46.95 46.93 46.93 210 -0.02(-0.04%)
Dec 01, 2022 46.94 47.00 46.94 46.95 1,500 +0.00(+0.00%)
Nov 30, 2022 47.00 47.00 46.95 46.95 1,000 +0.00(+0.00%)
Nov 28, 2022 46.95 0 -1.04(-2.17%)
Nov 18, 2022 47.99 0 +0.99(+2.11%)
Nov 15, 2022 47.00 0 -0.99(-2.06%)
Nov 11, 2022 47.99 0 +0.49(+1.03%)
Nov 10, 2022 47.50 47.50 47.50 47.50 500 +0.00(+0.00%)
Nov 07, 2022 47.50 0 +0.02(+0.04%)
Nov 04, 2022 47.48 47.48 47.48 47.48 120 -0.52(-1.08%)
Oct 27, 2022 48.00 0 +0.50(+1.05%)
Oct 25, 2022 47.50 0 +1.25(+2.70%)
Oct 21, 2022 46.25 6,500 -0.75(-1.60%)
Oct 20, 2022 47.25 47.25 47.00 47.00 1,300 -1.00(-2.08%)
Oct 13, 2022 48.00 0 +1.00(+2.13%)
Oct 12, 2022 49.26 49.26 47.00 47.00 2,477 -2.27(-4.61%)
Oct 10, 2022 49.27 0 -0.48(-0.96%)
Oct 06, 2022 49.75 0 +0.00(+0.00%)
Oct 04, 2022 49.75 0 +0.69(+1.41%)
Sep 28, 2022 49.06 0 -0.44(-0.89%)
Sep 26, 2022 49.50 0 -0.49(-0.99%)
Sep 23, 2022 49.99 50.00 49.99 49.99 301 -0.27(-0.53%)
Sep 16, 2022 50.26 1 -0.74(-1.45%)
Sep 13, 2022 51.00 25 +0.74(+1.47%)
Sep 12, 2022 50.30 50.30 50.26 50.26 699 -0.98(-1.91%)
Sep 09, 2022 51.00 51.24 51.00 51.24 200 +0.27(+0.52%)
Sep 08, 2022 50.98 50.98 50.98 50.98 100 -0.02(-0.05%)
Sep 07, 2022 51.00 51.00 51.00 51.00 485 +0.00(+0.00%)
Sep 06, 2022 51.00 51.00 51.00 51.00 795 +0.00(+0.00%)
Aug 30, 2022 51.00 0 +0.00(+0.00%)
Aug 25, 2022 51.00 0 -0.99(-1.90%)
Aug 23, 2022 51.99 0 +0.49(+0.95%)
Aug 22, 2022 51.59 51.59 51.50 51.50 405 +0.00(+0.00%)
Aug 19, 2022 51.50 51.50 51.50 51.50 100 +0.00(+0.00%)
Aug 16, 2022 51.50 0 +0.50(+0.98%)
Aug 15, 2022 52.00 52.00 50.15 51.00 2,060 -1.00(-1.92%)
Aug 12, 2022 52.00 52.00 52.00 52.00 1,001 +0.00(+0.00%)
Aug 10, 2022 52.00 5 +0.00(+0.00%)
Aug 09, 2022 52.00 52.00 52.00 52.00 509 +0.00(+0.00%)
Aug 08, 2022 52.00 52.00 52.00 52.00 2,434 -0.24(-0.46%)
Aug 05, 2022 52.24 52.24 52.24 52.24 182 +0.00(+0.00%)
Aug 04, 2022 52.24 52.24 52.24 52.24 203 +0.24(+0.46%)
Jul 29, 2022 52.00 55 -0.25(-0.48%)
Jul 28, 2022 52.80 52.80 52.15 52.25 2,400 -0.90(-1.69%)
Jul 27, 2022 53.00 53.15 52.50 53.15 3,100 +0.15(+0.28%)
Jul 26, 2022 53.49 53.49 53.00 53.00 1,140 +0.59(+1.13%)
Jul 21, 2022 52.41 0 -0.11(-0.21%)
Jul 20, 2022 53.70 53.70 52.50 52.52 2,660 -1.18(-2.20%)
Jul 18, 2022 53.70 40 -0.55(-1.01%)
Jul 11, 2022 54.25 0 +0.00(+0.00%)
Jun 30, 2022 54.25 0 +0.00(+0.00%)
Jun 29, 2022 54.25 54.25 54.25 54.25 170 -0.25(-0.46%)
Jun 24, 2022 54.50 0 +0.00(+0.00%)
Jun 22, 2022 54.50 0 -0.50(-0.91%)
Jun 21, 2022 55.05 55.05 55.00 55.00 402 -0.50(-0.90%)
Jun 06, 2022 55.50 43 +0.45(+0.81%)
Jun 03, 2022 56.30 56.30 55.05 55.05 812 -2.05(-3.58%)
Jun 02, 2022 57.20 57.20 57.10 57.10 550 +0.50(+0.88%)
Jun 01, 2022 57.25 57.25 56.50 56.60 900 -0.90(-1.57%)
May 26, 2022 57.50 0 +0.00(+0.00%)
May 25, 2022 57.50 57.50 57.50 57.50 126 -0.50(-0.86%)
May 19, 2022 58.00 0 +0.50(+0.87%)
May 17, 2022 57.50 0 -0.50(-0.86%)
May 16, 2022 58.00 58.55 58.00 58.00 1,166 -1.30(-2.19%)
May 13, 2022 60.25 60.30 59.30 59.30 2,825 -1.00(-1.66%)
May 11, 2022 60.30 60 -0.31(-0.51%)
May 10, 2022 62.26 62.50 60.61 60.61 1,000 -1.89(-3.02%)
May 09, 2022 64.50 64.50 62.00 62.50 1,775 -2.30(-3.55%)
May 06, 2022 64.80 64.80 64.80 64.80 100 -0.41(-0.63%)
May 05, 2022 65.21 65.21 65.21 65.21 310 +0.21(+0.32%)
May 04, 2022 65.05 65.05 65.00 65.00 365 -0.52(-0.79%)
May 03, 2022 65.52 65.52 65.52 65.52 402 +0.47(+0.72%)
Apr 29, 2022 65.05 0 +0.00(+0.00%)
Apr 28, 2022 65.05 65.05 65.05 65.05 1,400 -0.21(-0.32%)
Apr 27, 2022 65.26 65.26 65.26 65.26 350 -0.26(-0.40%)
Apr 22, 2022 65.52 0 +0.02(+0.03%)
Apr 20, 2022 65.50 50 -0.69(-1.04%)
Apr 19, 2022 66.19 66.19 66.19 66.19 389 +0.17(+0.26%)
Apr 18, 2022 66.02 66.02 66.02 66.02 389 -0.88(-1.32%)
Apr 14, 2022 66.60 66.90 66.30 66.90 1,000 -0.09(-0.13%)
Apr 13, 2022 66.30 66.99 66.30 66.99 500 +0.49(+0.74%)
Apr 12, 2022 66.50 66.50 66.50 66.50 150 -0.50(-0.75%)
Apr 11, 2022 67.00 67.00 67.00 67.00 301 +0.75(+1.13%)
Apr 07, 2022 66.25 50 -2.75(-3.99%)
Apr 06, 2022 69.30 69.30 69.00 69.00 229 -0.60(-0.86%)
Apr 05, 2022 69.31 69.60 69.31 69.60 359 +0.10(+0.14%)
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.