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
Streaming Delayed 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 (%)
Feb 28, 2017 49.70 49.70 49.70 0 +0.00(+0.00%)
Feb 27, 2017 49.35 49.70 49.35 49.70 30,402 +0.35(+0.71%)
Feb 24, 2017 49.50 49.50 49.35 49.35 250 -0.15(-0.30%)
Feb 21, 2017 49.50 49.50 49.50 0 +0.25(+0.51%)
Feb 14, 2017 49.25 49.25 49.25 0 +0.00(+0.00%)
Feb 13, 2017 49.25 49.25 49.25 49.25 213 +0.00(+0.00%)
Feb 09, 2017 49.25 49.25 49.25 18 +0.25(+0.51%)
Feb 08, 2017 49.00 49.00 49.00 49.00 2,220 -0.25(-0.51%)
Feb 07, 2017 49.25 49.25 49.25 49.25 100 +0.75(+1.55%)
Feb 02, 2017 48.50 48.50 48.50 17 +0.05(+0.10%)
Feb 01, 2017 48.45 48.45 48.45 48.45 300 +0.40(+0.83%)
Jan 26, 2017 48.05 48.05 48.05 32 -0.40(-0.83%)
Jan 20, 2017 48.45 48.45 48.45 0 +0.06(+0.12%)
Jan 18, 2017 48.39 48.39 48.39 0 +1.14(+2.41%)
Jan 12, 2017 47.25 47.25 47.25 0 +0.00(+0.00%)
Dec 21, 2016 47.25 47.25 47.25 0 +0.25(+0.53%)
Dec 20, 2016 47.00 47.00 47.00 47.00 382 -1.45(-2.99%)
Dec 19, 2016 47.25 48.45 47.25 48.45 700 +1.95(+4.19%)
Dec 15, 2016 46.50 46.50 46.50 0 +0.00(+0.00%)
Dec 14, 2016 46.50 46.50 46.50 46.50 1,050 +0.00(+0.00%)
Dec 13, 2016 46.50 46.50 46.50 46.50 800 +0.00(+0.00%)
Dec 12, 2016 46.50 46.50 46.50 46.50 400 +0.00(+0.00%)
Dec 09, 2016 46.50 46.50 46.50 46.50 440 +0.50(+1.09%)
Dec 07, 2016 46.00 46.00 46.00 0 +0.00(+0.00%)
Dec 05, 2016 46.00 46.00 46.00 0 -1.00(-2.13%)
Dec 01, 2016 47.00 47.00 47.00 0 +1.60(+3.52%)
Nov 29, 2016 45.40 45.40 45.40 0 +0.20(+0.44%)
Nov 21, 2016 45.20 45.20 45.20 0 +0.18(+0.40%)
Nov 16, 2016 45.02 45.02 45.02 0 +0.02(+0.04%)
Nov 14, 2016 45.00 45.00 45.00 0 +1.00(+2.27%)
Nov 10, 2016 44.00 44.00 44.00 0 +0.15(+0.34%)
Nov 09, 2016 43.85 43.85 43.85 43.85 300 -0.05(-0.11%)
Oct 25, 2016 43.90 43.90 43.90 0 +0.15(+0.34%)
Oct 24, 2016 43.75 43.75 43.75 43.75 5,750 -0.20(-0.46%)
Oct 21, 2016 43.85 43.95 43.85 43.95 200 +0.35(+0.80%)
Oct 18, 2016 43.60 43.60 43.60 0 +0.00(+0.00%)
Oct 17, 2016 43.60 43.60 43.60 43.60 230 +0.09(+0.21%)
Oct 14, 2016 43.51 43.51 43.51 43.51 2,112 -0.09(-0.21%)
Oct 13, 2016 43.60 43.60 43.60 43.60 200 +0.00(+0.00%)
Oct 12, 2016 43.60 43.60 43.60 43.60 100 +0.00(+0.00%)
Oct 11, 2016 43.60 43.60 43.60 43.60 200 +0.09(+0.21%)
Oct 10, 2016 43.51 43.51 43.51 43.51 465 -0.09(-0.21%)
Oct 07, 2016 43.60 43.60 43.60 43.60 400 +0.09(+0.21%)
Oct 06, 2016 43.50 43.51 43.50 43.51 530 -0.49(-1.11%)
Oct 03, 2016 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Sep 30, 2016 44.00 44.00 44.00 44.00 0 +0.00(+0.00%)
Sep 29, 2016 44.00 44.00 44.00 30 +0.50(+1.15%)
Sep 28, 2016 43.50 43.50 43.50 43.50 0 +0.00(+0.00%)
Sep 27, 2016 43.50 43.50 43.50 43.50 120 +0.00(+0.00%)
Sep 26, 2016 43.50 43.50 43.50 43.50 450 -0.50(-1.14%)
Sep 23, 2016 44.00 44.00 44.00 44.00 145 +1.00(+2.33%)
Sep 20, 2016 43.00 43.00 43.00 0 +0.00(+0.00%)
Sep 19, 2016 43.00 43.00 43.00 43.00 2,650 +0.00(+0.00%)
Sep 14, 2016 43.00 43.00 43.00 0 +0.00(+0.00%)
Sep 13, 2016 42.61 43.00 42.61 43.00 3,000 +0.00(+0.00%)
Sep 09, 2016 43.00 43.00 43.00 0 +0.00(+0.00%)
Sep 07, 2016 43.00 43.00 43.00 0 +0.20(+0.47%)
Aug 30, 2016 42.80 42.80 42.80 0 -0.03(-0.07%)
Aug 26, 2016 42.83 42.83 42.83 0 +0.08(+0.19%)
Aug 25, 2016 42.75 42.75 42.56 42.75 15,850 -2.25(-5.00%)
Aug 15, 2016 45.00 45.00 45.00 0 +2.00(+4.65%)
Aug 09, 2016 43.00 43.00 43.00 0 +0.00(+0.00%)
Aug 04, 2016 43.00 43.00 43.00 70 -0.50(-1.15%)
Aug 03, 2016 43.50 43.50 43.50 43.50 1,100 -0.40(-0.91%)
Jul 26, 2016 43.90 43.90 43.90 0 +0.40(+0.92%)
Jul 25, 2016 43.50 43.50 43.50 43.50 183 +0.80(+1.87%)
Jul 20, 2016 42.70 42.70 42.70 0 +0.00(+0.00%)
Jul 18, 2016 42.70 42.70 42.70 0 +0.20(+0.47%)
Jul 14, 2016 42.50 42.50 42.50 0 +0.50(+1.19%)
Jul 05, 2016 42.00 42.00 42.00 42.00 700 +0.00(+0.00%)
Jul 01, 2016 42.00 42.00 42.00 0 +1.00(+2.44%)
Jun 29, 2016 41.00 41.00 41.00 0 -2.99(-6.80%)
Jun 21, 2016 43.99 43.99 43.99 0 -0.01(-0.02%)
Jun 20, 2016 44.00 44.00 44.00 44.00 100 +3.40(+8.37%)
Jun 17, 2016 40.50 40.60 40.50 40.60 570 +0.10(+0.25%)
Jun 16, 2016 40.50 40.50 40.50 40.50 2,500 -4.40(-9.80%)
Jun 15, 2016 44.90 44.90 44.90 44.90 100 +0.00(+0.00%)
Jun 13, 2016 44.90 44.90 44.90 0 +1.00(+2.28%)
Jun 08, 2016 43.90 43.90 43.90 0 +1.90(+4.52%)
Jun 02, 2016 42.00 42.00 42.00 0 +1.16(+2.84%)
May 31, 2016 40.84 40.84 40.84 0 +0.73(+1.82%)
May 27, 2016 40.11 40.11 40.11 0 +0.01(+0.02%)
May 24, 2016 40.10 40.10 40.10 0 -0.75(-1.84%)
May 23, 2016 40.85 40.85 40.85 40.85 160 +0.85(+2.13%)
May 19, 2016 40.00 40.00 40.00 70 +0.00(+0.00%)
May 16, 2016 40.00 40.00 40.00 22 +0.00(+0.00%)
May 13, 2016 40.00 40.00 40.00 40.00 425 +0.01(+0.03%)
May 12, 2016 39.95 39.99 39.90 39.99 929 -0.06(-0.15%)
May 10, 2016 40.05 40.05 40.05 55 +0.00(+0.00%)
May 05, 2016 40.05 40.05 40.05 0 +0.05(+0.12%)
May 04, 2016 40.00 40.00 39.29 40.00 550 +0.00(+0.00%)
Apr 27, 2016 40.00 40.00 40.00 61 -0.10(-0.25%)
Apr 26, 2016 40.24 40.24 40.00 40.10 1,571 +0.35(+0.88%)
Apr 25, 2016 39.75 39.75 39.75 39.75 150 -0.24(-0.60%)
Apr 22, 2016 39.99 39.99 39.99 39.99 1,121 +0.99(+2.54%)
Apr 21, 2016 38.99 39.99 38.99 39.00 3,321 +0.00(+0.00%)
Apr 20, 2016 39.00 39.00 39.00 39.00 249 +0.00(+0.00%)
Apr 18, 2016 39.00 39.00 39.00 0 +0.50(+1.30%)
Apr 15, 2016 38.50 38.50 38.50 38.50 350 +0.00(+0.00%)
Apr 13, 2016 38.50 38.50 38.50 0 +0.75(+1.99%)
Apr 11, 2016 37.75 37.75 37.75 0 +0.25(+0.67%)
Apr 07, 2016 37.50 37.50 37.50 0 +0.20(+0.54%)
Apr 06, 2016 37.40 37.50 37.30 37.30 796 +0.60(+1.63%)
Apr 05, 2016 36.70 36.70 36.70 36.70 275 -0.05(-0.14%)
Mar 29, 2016 36.75 36.75 36.75 0 +0.00(+0.00%)
Mar 28, 2016 36.75 36.75 36.75 36.75 1,619 +0.07(+0.19%)
Mar 23, 2016 36.68 36.68 36.68 0 +0.00(+0.00%)
Mar 22, 2016 37.00 37.00 36.68 36.68 10,500 -0.10(-0.27%)
Mar 15, 2016 36.78 36.78 36.78 0 +0.10(+0.27%)
Mar 10, 2016 36.68 36.68 36.68 52 -0.31(-0.84%)
Mar 09, 2016 36.99 36.99 36.99 36.99 255 +0.32(+0.87%)
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.