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

Cashmere Valley Bank (OP: CSHX )

49.94 UNCHANGED
Streaming Delayed Price Updated: 2:44 PM EDT, Apr 26, 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 28, 2024 49.75 50.00 49.75 50.00 200 +0.25(+0.50%)
Mar 26, 2024 49.75 90 -0.88(-1.74%)
Mar 22, 2024 50.63 0 -0.17(-0.33%)
Mar 21, 2024 50.80 50.80 50.80 50.80 300 -0.70(-1.36%)
Mar 20, 2024 50.85 51.50 50.85 51.50 300 +0.00(+0.00%)
Mar 19, 2024 50.39 51.50 49.75 51.50 1,150 +1.20(+2.39%)
Mar 18, 2024 50.30 50.30 50.01 50.30 300 +0.00(+0.00%)
Mar 15, 2024 50.01 50.30 50.01 50.30 301 -0.50(-0.98%)
Mar 12, 2024 50.80 0 -0.20(-0.39%)
Mar 07, 2024 51.00 1 -0.35(-0.68%)
Mar 06, 2024 50.05 51.35 50.05 51.35 3,100 +0.00(+0.00%)
Mar 05, 2024 51.00 51.50 50.00 51.35 3,750 -0.15(-0.29%)
Feb 28, 2024 51.50 0 -0.76(-1.45%)
Feb 27, 2024 51.50 52.26 51.50 52.26 450 +0.77(+1.50%)
Feb 26, 2024 51.55 52.00 51.10 51.49 3,200 -0.31(-0.60%)
Feb 22, 2024 51.80 50 -0.85(-1.61%)
Feb 21, 2024 52.65 52.65 52.65 52.65 230 +0.15(+0.29%)
Feb 16, 2024 52.50 0 +0.00(+0.00%)
Feb 15, 2024 51.85 52.50 51.79 52.50 1,100 +1.05(+2.04%)
Feb 14, 2024 52.00 52.00 51.26 51.45 2,640 -0.55(-1.06%)
Feb 13, 2024 52.25 52.25 52.00 52.00 1,977 -1.00(-1.89%)
Feb 09, 2024 53.00 0 +0.00(+0.00%)
Feb 08, 2024 52.50 53.49 52.50 53.00 685 -0.50(-0.93%)
Feb 07, 2024 53.50 54.00 53.50 53.50 420 -0.50(-0.93%)
Feb 06, 2024 54.15 54.15 54.00 54.00 3,123 -0.60(-1.10%)
Feb 02, 2024 54.60 0 -0.15(-0.27%)
Jan 30, 2024 54.75 11 -0.35(-0.64%)
Jan 29, 2024 53.50 55.10 53.50 55.10 4,333 +1.60(+2.99%)
Jan 26, 2024 53.50 53.50 53.50 53.50 100 +0.75(+1.42%)
Jan 23, 2024 52.75 7 +0.25(+0.48%)
Jan 22, 2024 52.50 52.50 52.50 52.50 2,556 +0.00(+0.00%)
Jan 19, 2024 52.50 52.50 52.50 52.50 856 +0.49(+0.94%)
Jan 18, 2024 52.01 52.01 52.01 52.01 177 +0.01(+0.02%)
Jan 17, 2024 50.96 52.00 50.96 52.00 10,350 +1.04(+2.04%)
Jan 16, 2024 50.96 50.96 50.23 50.96 540 +0.00(+0.00%)
Jan 10, 2024 50.96 0 -0.02(-0.04%)
Jan 05, 2024 50.98 0 +0.25(+0.49%)
Jan 03, 2024 50.73 0 -0.26(-0.51%)
Dec 29, 2023 50.99 37 +0.00(+0.00%)
Dec 28, 2023 50.99 50.99 50.99 50.99 200 +0.00(+0.00%)
Dec 27, 2023 50.99 50.99 50.99 50.99 396 +1.14(+2.29%)
Dec 20, 2023 49.85 5 +0.00(+0.00%)
Dec 19, 2023 49.85 49.85 49.85 49.85 100 +0.00(+0.00%)
Dec 18, 2023 49.85 49.85 49.85 49.85 100 +0.01(+0.02%)
Dec 14, 2023 49.84 0 -0.01(-0.02%)
Dec 13, 2023 46.90 49.85 46.90 49.85 2,405 +3.70(+8.02%)
Dec 08, 2023 46.15 0 +0.05(+0.11%)
Dec 07, 2023 46.10 46.10 46.01 46.10 1,002 +0.10(+0.22%)
Dec 05, 2023 46.00 0 +0.00(+0.00%)
Dec 04, 2023 47.00 47.00 46.00 46.00 500 +0.49(+1.08%)
Dec 01, 2023 45.00 46.50 45.00 45.51 4,375 +0.51(+1.13%)
Nov 29, 2023 45.00 42 +0.00(+0.00%)
Nov 28, 2023 45.00 45.00 45.00 45.00 433 +0.00(+0.00%)
Nov 27, 2023 44.55 45.00 44.55 45.00 870 +0.75(+1.69%)
Nov 24, 2023 44.25 44.25 44.25 44.25 400 -0.20(-0.45%)
Nov 22, 2023 44.20 44.45 44.20 44.45 500 -0.20(-0.45%)
Nov 21, 2023 43.90 44.65 43.90 44.65 500 +0.00(+0.00%)
Nov 20, 2023 43.85 44.65 43.85 44.65 500 +0.00(+0.00%)
Nov 17, 2023 44.65 44.65 44.65 44.65 100 +0.15(+0.34%)
Nov 15, 2023 44.50 0 +0.10(+0.23%)
Nov 14, 2023 44.40 44.40 44.00 44.40 1,050 +0.40(+0.91%)
Nov 13, 2023 44.00 44.00 44.00 44.00 543 -0.40(-0.90%)
Nov 10, 2023 44.40 44.40 44.40 44.40 200 +0.15(+0.34%)
Nov 09, 2023 44.25 44.25 44.25 44.25 100 +0.00(+0.00%)
Nov 08, 2023 44.44 44.44 44.25 44.25 500 -0.17(-0.38%)
Nov 07, 2023 44.44 44.44 44.42 44.42 400 -0.57(-1.27%)
Nov 06, 2023 44.99 44.99 44.99 44.99 100 -0.01(-0.02%)
Nov 03, 2023 44.96 45.00 44.00 45.00 1,200 +0.50(+1.12%)
Nov 02, 2023 44.49 44.50 44.49 44.50 700 +0.02(+0.04%)
Oct 26, 2023 44.48 10 +0.50(+1.14%)
Oct 18, 2023 43.98 0 +0.98(+2.28%)
Oct 13, 2023 43.00 50 -0.98(-2.23%)
Oct 12, 2023 43.75 43.98 43.43 43.98 3,641 +0.00(+0.00%)
Oct 11, 2023 43.54 43.98 43.54 43.98 500 +0.01(+0.02%)
Oct 09, 2023 43.97 0 -0.02(-0.05%)
Oct 03, 2023 43.99 0 -0.43(-0.97%)
Sep 29, 2023 44.42 0 -0.02(-0.05%)
Sep 28, 2023 43.65 44.46 43.64 44.44 1,400 -0.06(-0.13%)
Sep 21, 2023 44.50 50 +0.25(+0.56%)
Sep 18, 2023 44.25 0 -0.73(-1.62%)
Sep 13, 2023 44.98 0 +0.01(+0.02%)
Sep 05, 2023 44.97 118 +0.37(+0.83%)
Sep 01, 2023 44.35 44.60 44.35 44.60 471 +0.75(+1.71%)
Aug 30, 2023 43.85 0 +0.00(+0.00%)
Aug 29, 2023 43.85 43.85 43.85 43.85 200 -0.15(-0.35%)
Aug 25, 2023 44.00 24 -0.50(-1.12%)
Aug 21, 2023 44.50 0 -0.50(-1.11%)
Aug 18, 2023 43.62 45.00 43.62 45.00 258 +0.00(+0.00%)
Aug 17, 2023 45.00 45.00 45.00 45.00 100 -0.09(-0.20%)
Aug 16, 2023 43.58 45.09 43.58 45.09 3,002 +0.16(+0.36%)
Aug 11, 2023 44.93 0 +1.28(+2.93%)
Aug 10, 2023 44.30 44.30 43.27 43.65 2,100 +0.15(+0.34%)
Aug 04, 2023 43.50 10 +0.28(+0.65%)
Aug 03, 2023 43.22 43.22 43.22 43.22 433 -0.77(-1.75%)
Aug 02, 2023 43.27 43.99 43.27 43.99 1,100 +0.81(+1.88%)
Aug 01, 2023 43.18 43.18 43.18 43.18 1,438 -0.87(-1.98%)
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%)
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.