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

Cashmere Valley Bank (OP: CSHX )

49.86 -0.04 (-0.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 6, 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 (%)
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%)
Apr 01, 2019 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 25, 2019 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 21, 2019 59.00 59.00 59.00 0 +0.00(+0.00%)
Mar 19, 2019 59.00 59.00 59.00 0 +0.10(+0.17%)
Mar 11, 2019 58.90 58.90 58.90 0 +0.15(+0.26%)
Mar 08, 2019 58.75 58.75 58.75 25 +0.00(+0.00%)
Mar 07, 2019 58.75 58.75 58.75 58.75 286 +0.00(+0.00%)
Mar 06, 2019 59.99 59.99 58.75 58.75 900 +0.25(+0.43%)
Mar 05, 2019 58.50 58.50 58.50 58.50 1,100 +0.40(+0.69%)
Mar 04, 2019 58.10 58.10 58.10 45 +0.00(+0.00%)
Mar 01, 2019 58.45 58.45 58.10 58.10 4,500 +0.00(+0.00%)
Feb 28, 2019 58.10 58.10 58.10 58.10 375 -0.15(-0.26%)
Feb 21, 2019 58.25 58.25 58.25 0 -0.20(-0.34%)
Feb 15, 2019 58.45 58.45 58.45 0 +0.00(+0.00%)
Feb 14, 2019 58.45 58.45 58.45 58.45 569 +0.00(+0.00%)
Feb 13, 2019 58.45 58.45 58.45 58.45 100 -0.05(-0.09%)
Feb 12, 2019 58.50 58.50 58.50 86 +0.00(+0.00%)
Feb 11, 2019 58.50 58.50 58.50 58.50 776 +0.00(+0.00%)
Feb 08, 2019 58.50 58.50 58.50 58.50 600 +1.00(+1.74%)
Feb 07, 2019 57.50 57.50 57.50 40 +0.00(+0.00%)
Feb 06, 2019 57.50 57.50 57.50 57.50 400 -1.40(-2.38%)
Feb 04, 2019 58.90 58.90 58.90 0 +1.40(+2.43%)
Feb 01, 2019 57.50 57.50 57.50 57.50 200 -2.50(-4.17%)
Jan 31, 2019 58.00 60.00 58.00 60.00 200 +2.00(+3.45%)
Jan 30, 2019 58.00 58.00 58.00 58.00 250 +1.00(+1.75%)
Jan 29, 2019 57.00 57.00 57.00 57.00 240 +0.00(+0.00%)
Jan 28, 2019 57.00 57.00 57.00 57.00 100 +0.51(+0.90%)
Jan 23, 2019 56.49 56.49 56.49 0 +0.00(+0.00%)
Jan 22, 2019 56.49 56.49 56.49 56.49 125 +0.94(+1.69%)
Jan 17, 2019 55.55 55.55 55.55 0 -0.45(-0.80%)
Jan 16, 2019 56.00 56.00 56.00 28 +0.00(+0.00%)
Jan 14, 2019 56.00 56.00 56.00 0 +0.65(+1.17%)
Jan 11, 2019 55.01 55.35 55.01 55.35 3,000 -1.14(-2.02%)
Jan 10, 2019 55.90 56.49 55.00 56.49 1,612 +1.19(+2.15%)
Jan 09, 2019 55.02 55.30 55.02 55.30 2,090 +0.20(+0.36%)
Jan 07, 2019 55.10 55.10 55.10 0 -0.90(-1.61%)
Jan 04, 2019 55.50 56.00 55.50 56.00 2,500 +0.75(+1.36%)
Jan 03, 2019 55.25 55.25 55.25 55.25 2,200 +0.23(+0.42%)
Jan 02, 2019 54.99 55.50 54.99 55.02 5,756 +1.01(+1.87%)
Dec 31, 2018 54.01 54.01 54.01 54.01 400 -0.49(-0.90%)
Dec 28, 2018 54.50 54.50 54.50 54.50 100 -0.99(-1.78%)
Dec 26, 2018 55.49 55.49 55.49 0 +0.00(+0.00%)
Dec 24, 2018 56.00 56.00 53.01 55.49 3,500 -0.51(-0.91%)
Dec 21, 2018 56.25 56.25 56.00 56.00 500 -1.00(-1.75%)
Dec 20, 2018 59.00 59.00 57.00 57.00 2,100 -2.20(-3.72%)
Dec 19, 2018 59.25 59.25 59.20 59.20 300 -1.29(-2.13%)
Dec 17, 2018 60.49 60.49 60.49 0 +0.74(+1.24%)
Dec 14, 2018 60.00 60.00 59.75 59.75 200 -1.25(-2.05%)
Dec 13, 2018 61.00 61.00 61.00 61.00 342 +0.02(+0.03%)
Dec 12, 2018 60.00 60.98 60.00 60.98 2,425 +0.98(+1.63%)
Dec 11, 2018 61.25 61.25 60.00 60.00 3,635 -1.50(-2.44%)
Dec 10, 2018 63.00 63.00 61.50 61.50 4,635 -3.30(-5.09%)
Dec 07, 2018 64.85 64.85 64.80 64.80 200 -1.20(-1.82%)
Nov 19, 2018 66.00 66.00 66.00 0 -0.50(-0.75%)
Nov 16, 2018 66.50 66.50 66.50 66.50 100 +0.50(+0.76%)
Nov 14, 2018 66.00 66.00 66.00 0 +0.00(+0.00%)
Nov 13, 2018 66.00 66.00 66.00 66.00 100 +0.00(+0.00%)
Nov 12, 2018 66.00 66.00 66.00 66.00 300 -1.00(-1.49%)
Nov 07, 2018 67.00 67.00 67.00 0 +0.00(+0.00%)
Nov 05, 2018 67.00 67.00 67.00 0 +0.98(+1.48%)
Nov 02, 2018 66.50 66.50 66.02 66.02 2,300 -0.98(-1.46%)
Nov 01, 2018 67.00 67.00 67.00 67.00 1,796 +1.00(+1.52%)
Oct 31, 2018 65.20 66.00 64.16 66.00 1,199 +0.50(+0.76%)
Oct 30, 2018 65.25 65.50 65.25 65.50 200 +0.50(+0.77%)
Oct 29, 2018 65.00 65.00 65.00 65.00 100 -1.00(-1.52%)
Oct 26, 2018 66.17 66.17 66.00 66.00 700 -1.00(-1.49%)
Oct 25, 2018 66.75 67.00 66.75 67.00 600 -0.27(-0.40%)
Oct 24, 2018 67.27 67.27 67.27 67.27 100 -0.73(-1.07%)
Oct 22, 2018 68.00 68.00 68.00 0 -1.25(-1.81%)
Oct 17, 2018 69.25 69.25 69.25 0 +0.00(+0.00%)
Oct 16, 2018 68.77 69.25 68.77 69.25 750 -0.02(-0.03%)
Oct 15, 2018 69.27 69.27 69.27 99 +0.00(+0.00%)
Oct 11, 2018 69.27 69.27 69.27 0 -0.03(-0.04%)
Oct 10, 2018 69.30 69.30 69.30 69.30 100 -1.95(-2.74%)
Oct 05, 2018 71.25 71.25 71.25 0 +0.21(+0.30%)
Oct 03, 2018 71.04 71.04 71.04 0 -0.96(-1.33%)
Oct 01, 2018 72.00 72.00 72.00 0 +0.98(+1.38%)
Sep 27, 2018 71.02 71.02 71.02 0 -1.00(-1.39%)
Sep 25, 2018 72.02 72.02 72.02 0 +0.00(+0.00%)
Sep 24, 2018 72.02 72.02 72.02 72.02 100 +0.02(+0.03%)
Sep 18, 2018 72.00 72.00 72.00 0 +1.00(+1.41%)
Sep 17, 2018 71.00 71.00 71.00 98 +0.00(+0.00%)
Sep 11, 2018 71.00 71.00 71.00 0 +1.00(+1.43%)
Sep 10, 2018 70.00 70.00 70.00 70.00 100 +0.00(+0.00%)
Sep 06, 2018 70.00 70.00 70.00 0 +0.00(+0.00%)
Sep 04, 2018 70.00 70.00 70.00 0 +0.00(+0.00%)
Aug 31, 2018 70.00 70.00 70.00 0 +0.50(+0.72%)
Aug 29, 2018 69.50 69.50 69.50 0 +0.40(+0.58%)
Aug 27, 2018 69.10 69.10 69.10 0 +0.09(+0.13%)
Aug 23, 2018 69.01 69.01 69.01 0 -0.74(-1.06%)
Aug 21, 2018 69.75 69.75 69.75 0 +0.45(+0.65%)
Aug 17, 2018 69.30 69.30 69.30 0 +0.00(+0.00%)
Aug 16, 2018 69.30 69.30 69.30 69.30 120 +0.05(+0.07%)
Aug 15, 2018 69.00 69.25 69.00 69.25 200 +0.25(+0.36%)
Aug 14, 2018 69.00 69.00 69.00 10 +0.00(+0.00%)
Aug 13, 2018 69.00 69.00 69.00 69.00 400 +0.00(+0.00%)
Aug 10, 2018 69.00 69.00 69.00 69.00 200 +0.50(+0.73%)
Aug 09, 2018 68.50 68.50 68.50 68.50 100 +0.25(+0.37%)
Aug 07, 2018 68.25 68.25 68.25 0 -1.00(-1.44%)
Aug 06, 2018 69.25 69.25 69.25 69.25 117 +0.25(+0.36%)
Aug 03, 2018 68.40 69.00 68.40 69.00 1,100 +0.50(+0.73%)
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.