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, 2023 43.40 44.05 43.40 44.05 827 -0.85(-1.89%)
Jul 27, 2023 44.90 15 +0.65(+1.47%)
Jul 26, 2023 44.25 44.25 44.25 44.25 326 +0.25(+0.57%)
Jul 25, 2023 43.99 44.00 43.99 44.00 2,638 +1.00(+2.33%)
Jul 24, 2023 43.50 43.50 43.00 43.00 400 -0.74(-1.70%)
Jul 21, 2023 43.74 43.74 43.74 43.74 112 -0.01(-0.01%)
Jul 20, 2023 43.75 43.75 43.75 43.75 870 +0.25(+0.57%)
Jul 19, 2023 43.49 43.50 43.25 43.50 1,000 +0.50(+1.16%)
Jul 17, 2023 43.00 0 +0.01(+0.02%)
Jul 13, 2023 42.99 1 -0.01(-0.02%)
Jul 03, 2023 43.00 0 +0.00(+0.00%)
Jun 30, 2023 43.00 43.00 43.00 43.00 250 +0.30(+0.70%)
Jun 29, 2023 42.53 42.70 42.53 42.70 468 +0.16(+0.38%)
Jun 26, 2023 42.54 1 +0.03(+0.07%)
Jun 22, 2023 42.51 0 +0.00(+0.00%)
Jun 21, 2023 42.51 42.51 42.51 42.51 230 -0.85(-1.96%)
Jun 20, 2023 43.36 43.36 43.36 43.36 100 +0.61(+1.43%)
Jun 16, 2023 42.75 42.75 42.75 42.75 1,500 +0.25(+0.59%)
Jun 15, 2023 42.50 42.50 42.50 42.50 1,000 +0.30(+0.71%)
May 05, 2023 42.20 0 -0.05(-0.12%)
May 04, 2023 42.25 42.25 42.25 42.25 200 -0.05(-0.12%)
May 03, 2023 42.30 42.30 42.30 42.30 210 +1.20(+2.92%)
May 02, 2023 42.88 42.88 41.10 41.10 1,041 -1.99(-4.62%)
May 01, 2023 43.05 43.85 43.00 43.09 7,582 -0.18(-0.42%)
Apr 28, 2023 44.00 44.00 43.27 43.27 2,119 -0.58(-1.32%)
Apr 27, 2023 43.85 43.85 43.85 43.85 1,969 -0.90(-2.01%)
Apr 26, 2023 43.22 44.75 43.22 44.75 2,100 +0.95(+2.17%)
Apr 21, 2023 43.80 0 +0.55(+1.27%)
Apr 20, 2023 43.25 43.25 43.25 43.25 575 -0.60(-1.37%)
Apr 19, 2023 42.10 43.85 42.10 43.85 2,710 +2.54(+6.15%)
Apr 18, 2023 41.50 41.50 41.31 41.31 729 +0.16(+0.39%)
Apr 14, 2023 41.15 0 +0.00(+0.00%)
Apr 11, 2023 41.15 18 +0.09(+0.22%)
Apr 10, 2023 41.35 41.35 41.06 41.06 5,386 -0.94(-2.24%)
Apr 05, 2023 42.00 0 +1.00(+2.44%)
Apr 04, 2023 43.00 43.00 40.50 41.00 1,640 -1.40(-3.30%)
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%)
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.