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 30, 2018 68.05 68.05 68.05 0 +0.05(+0.07%)
Jul 27, 2018 68.75 68.75 68.00 68.00 300 -1.00(-1.45%)
Jul 23, 2018 69.00 69.00 69.00 0 -1.00(-1.43%)
Jul 19, 2018 70.00 70.00 70.00 56 +0.00(+0.00%)
Jul 18, 2018 70.00 70.00 70.00 70.00 150 +0.00(+0.00%)
Jul 16, 2018 70.00 70.00 70.00 2 +0.00(+0.00%)
Jul 12, 2018 70.00 70.00 70.00 41 +1.24(+1.80%)
Jul 06, 2018 68.76 68.76 68.76 0 -0.59(-0.85%)
Jul 05, 2018 69.30 69.35 69.30 69.35 5,660 +0.75(+1.09%)
Jun 25, 2018 68.60 68.60 68.60 15 -0.40(-0.58%)
Jun 22, 2018 69.00 69.00 69.00 69.00 1,334 +0.00(+0.00%)
Jun 21, 2018 68.65 69.00 68.65 69.00 2,200 +0.35(+0.51%)
Jun 20, 2018 68.65 68.65 68.65 68.65 4,000 +0.00(+0.00%)
Jun 19, 2018 68.90 68.90 68.65 68.65 1,668 -0.25(-0.36%)
Jun 12, 2018 68.90 68.90 68.90 0 +0.60(+0.88%)
Jun 11, 2018 68.25 68.30 68.25 68.30 2,400 +0.05(+0.07%)
Jun 07, 2018 68.25 68.25 68.25 0 -0.05(-0.07%)
May 15, 2018 68.30 68.30 68.30 4 -0.70(-1.01%)
May 14, 2018 68.00 69.00 68.00 69.00 213 +1.50(+2.22%)
May 11, 2018 67.50 67.50 67.50 67.50 730 +0.00(+0.00%)
May 10, 2018 67.50 67.50 67.50 67.50 100 -0.17(-0.25%)
May 09, 2018 67.50 67.75 67.50 67.67 700 +0.17(+0.25%)
May 04, 2018 67.50 67.50 67.50 0 +0.00(+0.00%)
May 03, 2018 67.50 67.50 67.50 67.50 200 +0.00(+0.00%)
May 02, 2018 67.40 67.50 67.40 67.50 303 +0.25(+0.37%)
May 01, 2018 67.25 67.25 67.25 67.25 585 +0.00(+0.00%)
Apr 27, 2018 67.25 67.25 67.25 0 +0.25(+0.37%)
Apr 26, 2018 67.00 67.00 67.00 67.00 400 -0.01(-0.01%)
Apr 25, 2018 66.50 67.01 66.50 67.01 1,894 +0.02(+0.03%)
Apr 20, 2018 66.99 66.99 66.99 0 -0.01(-0.01%)
Apr 19, 2018 67.00 67.00 67.00 67.00 218 -0.50(-0.74%)
Apr 18, 2018 67.50 67.50 67.50 67.50 102 +1.25(+1.89%)
Apr 17, 2018 66.25 66.25 66.25 66.25 1,000 -1.25(-1.85%)
Apr 12, 2018 67.50 67.50 67.50 0 +2.35(+3.61%)
Apr 11, 2018 65.01 66.00 65.01 65.15 4,500 +0.15(+0.23%)
Apr 09, 2018 65.00 65.00 65.00 0 -2.49(-3.69%)
Apr 04, 2018 67.49 67.49 67.49 0 +1.49(+2.26%)
Apr 02, 2018 66.00 66.00 66.00 5 -1.50(-2.22%)
Mar 29, 2018 67.50 67.50 67.50 0 +0.00(+0.00%)
Mar 26, 2018 67.50 67.50 67.50 116 +0.00(+0.00%)
Mar 22, 2018 67.50 67.50 67.50 0 -2.50(-3.57%)
Mar 21, 2018 70.00 70.00 70.00 70.00 166 +0.00(+0.00%)
Mar 20, 2018 70.00 70.00 70.00 70.00 335 +3.00(+4.48%)
Mar 15, 2018 67.00 67.00 67.00 3 +1.10(+1.67%)
Mar 12, 2018 65.90 65.90 65.90 41 +0.15(+0.23%)
Mar 09, 2018 65.40 65.75 65.40 65.75 15,261 +0.00(+0.00%)
Mar 08, 2018 64.65 65.75 64.65 65.75 10,590 +1.22(+1.89%)
Mar 07, 2018 64.53 64.53 64.53 64.53 426 -0.97(-1.48%)
Mar 06, 2018 65.60 65.60 65.50 65.50 550 -0.10(-0.15%)
Mar 05, 2018 67.23 67.23 65.60 65.60 14,500 +1.07(+1.66%)
Mar 01, 2018 64.53 64.53 64.53 0 -5.07(-7.28%)
Feb 28, 2018 68.00 69.60 68.00 69.60 750 +3.60(+5.45%)
Feb 26, 2018 66.00 66.00 66.00 0 +1.00(+1.54%)
Feb 23, 2018 65.00 65.00 65.00 65.00 1,239 +0.50(+0.78%)
Feb 22, 2018 64.50 64.50 64.50 64.50 525 +0.96(+1.51%)
Feb 20, 2018 63.54 63.54 63.54 0 -1.06(-1.64%)
Feb 15, 2018 64.60 64.60 64.60 0 +0.00(+0.00%)
Feb 13, 2018 64.60 64.60 64.60 22 +0.30(+0.47%)
Feb 07, 2018 64.30 64.30 64.30 0 +1.30(+2.06%)
Feb 06, 2018 63.00 63.00 63.00 63.00 171 +0.75(+1.20%)
Feb 05, 2018 62.25 62.00 62.25 4,736 +0.25(+0.40%)
Feb 01, 2018 62.00 62.00 62.00 0 +2.00(+3.33%)
Jan 31, 2018 60.00 60.00 60.00 60.00 200 +0.00(+0.00%)
Jan 30, 2018 60.00 60.00 60.00 60.00 300 +0.50(+0.84%)
Jan 26, 2018 59.50 59.50 59.50 0 -0.01(-0.02%)
Jan 24, 2018 59.51 59.51 59.51 25 +0.51(+0.86%)
Jan 16, 2018 59.00 59.00 59.00 0 +0.00(+0.00%)
Jan 12, 2018 59.00 59.00 59.00 0 +0.50(+0.85%)
Jan 09, 2018 58.50 58.50 58.50 0 -0.29(-0.49%)
Jan 03, 2018 58.79 58.79 58.79 50 +0.79(+1.36%)
Dec 21, 2017 58.00 58.00 58.00 0 +0.00(+0.00%)
Dec 20, 2017 58.00 58.00 58.00 58.00 100 +0.00(+0.00%)
Dec 19, 2017 57.70 58.00 57.70 58.00 2,500 -1.00(-1.69%)
Dec 18, 2017 57.55 59.00 57.55 59.00 445 +1.40(+2.43%)
Dec 15, 2017 57.50 57.60 57.50 57.60 4,300 -0.40(-0.69%)
Dec 14, 2017 58.00 58.00 58.00 58.00 500 +0.75(+1.31%)
Dec 13, 2017 58.00 58.00 57.25 57.25 1,700 -0.75(-1.29%)
Dec 12, 2017 57.25 58.00 57.25 58.00 800 +0.00(+0.00%)
Dec 11, 2017 57.65 58.00 57.65 58.00 580 +0.00(+0.00%)
Dec 05, 2017 58.00 58.00 58.00 0 +0.50(+0.87%)
Dec 04, 2017 57.50 57.50 57.50 57.50 618 +0.25(+0.44%)
Dec 01, 2017 57.25 57.25 57.25 661 +0.00(+0.00%)
Nov 29, 2017 57.25 57.25 57.25 50 -0.25(-0.43%)
Nov 27, 2017 57.50 57.50 57.50 0 +0.10(+0.17%)
Nov 22, 2017 57.40 57.40 57.40 0 +0.15(+0.26%)
Nov 16, 2017 57.25 57.25 57.25 0 -0.25(-0.43%)
Nov 15, 2017 57.50 57.50 57.50 57.50 1,691 +0.25(+0.44%)
Nov 14, 2017 57.25 57.25 57.25 57.25 1,991 -0.75(-1.29%)
Nov 13, 2017 58.00 58.00 58.00 58.00 527 +0.30(+0.52%)
Nov 10, 2017 57.70 57.70 57.70 57.70 400 +0.00(+0.00%)
Nov 09, 2017 57.70 57.70 57.70 57.70 646 +0.20(+0.35%)
Oct 31, 2017 57.50 57.50 57.50 0 -0.25(-0.43%)
Oct 30, 2017 57.75 57.75 57.75 57.75 100 +0.00(+0.00%)
Oct 26, 2017 57.75 57.75 57.75 50 +0.65(+1.14%)
Oct 20, 2017 57.10 57.10 57.10 0 -0.15(-0.26%)
Oct 19, 2017 57.06 57.25 57.06 57.25 2,900 -0.75(-1.29%)
Oct 12, 2017 58.00 58.00 58.00 52 -0.99(-1.68%)
Oct 09, 2017 58.99 58.99 58.99 0 +1.94(+3.40%)
Oct 06, 2017 57.05 57.05 57.05 57.05 220 +0.20(+0.35%)
Oct 04, 2017 56.85 56.85 56.85 0 +0.55(+0.98%)
Oct 03, 2017 56.30 56.30 56.30 56.30 150 +0.05(+0.09%)
Oct 02, 2017 56.25 56.25 56.25 56.25 1,668 -0.15(-0.27%)
Sep 29, 2017 56.25 56.40 56.25 56.40 2,580 +0.15(+0.27%)
Sep 25, 2017 56.25 56.25 56.25 0 -0.25(-0.44%)
Sep 21, 2017 56.50 56.50 56.50 0 -0.10(-0.18%)
Sep 19, 2017 56.60 56.60 56.60 0 -0.25(-0.44%)
Sep 15, 2017 56.85 56.85 56.85 0 +0.25(+0.44%)
Sep 12, 2017 56.60 56.60 56.60 0 +0.10(+0.18%)
Sep 08, 2017 56.50 56.50 56.50 20 +0.25(+0.44%)
Sep 07, 2017 56.00 56.25 56.00 56.25 23,320 +1.00(+1.81%)
Sep 06, 2017 55.25 55.25 55.25 55.25 100 +0.00(+0.00%)
Sep 05, 2017 55.25 55.25 55.25 55.25 100 +0.15(+0.27%)
Aug 30, 2017 55.10 55.10 55.10 30 -0.65(-1.17%)
Aug 29, 2017 55.00 55.75 55.00 55.75 822 +0.75(+1.36%)
Aug 25, 2017 55.00 55.00 55.00 0 -0.50(-0.90%)
Aug 24, 2017 55.00 55.50 55.00 55.50 2,540 -2.50(-4.31%)
Aug 15, 2017 58.00 58.00 58.00 160 +1.25(+2.20%)
Aug 10, 2017 56.75 56.75 56.75 0 +2.20(+4.03%)
Aug 09, 2017 55.60 55.60 54.55 54.55 500 -2.45(-4.30%)
Aug 08, 2017 56.50 57.00 56.50 57.00 275 +1.45(+2.61%)
Aug 07, 2017 55.55 55.55 55.55 55.55 4,414 +1.31(+2.42%)
Aug 04, 2017 54.24 54.24 54.24 54.24 105 -0.26(-0.48%)
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.