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

Cashmere Valley Bank (OP: CSHX )

49.40 -0.50 (-1.00%)
Streaming Delayed Price Updated: 1:11 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 (%)
Mar 31, 2021 61.00 61.00 61.00 0 +0.00(+0.00%)
Mar 26, 2021 61.00 61.00 61.00 0 +0.00(+0.00%)
Mar 25, 2021 61.00 61.00 61.00 61.00 200 -1.00(-1.61%)
Mar 19, 2021 62.00 62.00 62.00 0 +2.00(+3.33%)
Mar 16, 2021 60.00 60.00 60.00 0 +0.00(+0.00%)
Mar 08, 2021 60.00 60.00 60.00 0 +0.00(+0.00%)
Mar 04, 2021 60.00 60.00 60.00 0 +0.00(+0.00%)
Mar 03, 2021 59.91 60.00 59.91 60.00 3,585 +0.25(+0.42%)
Mar 02, 2021 59.75 59.75 59.75 59.75 226 +0.00(+0.00%)
Mar 01, 2021 59.50 59.75 59.50 59.75 4,985 +0.74(+1.25%)
Feb 26, 2021 59.50 60.00 59.01 59.01 800 -0.74(-1.24%)
Feb 25, 2021 59.01 59.75 59.01 59.75 7,300 +0.50(+0.84%)
Feb 23, 2021 59.25 59.25 59.25 0 +0.24(+0.41%)
Feb 22, 2021 59.01 59.01 59.01 40 +0.00(+0.00%)
Feb 18, 2021 59.01 59.01 59.01 0 +0.00(+0.00%)
Feb 17, 2021 59.01 59.01 59.01 59.01 1,100 -0.09(-0.15%)
Feb 12, 2021 59.10 59.10 59.10 0 +0.00(+0.00%)
Feb 10, 2021 59.10 59.10 59.10 0 +0.00(+0.00%)
Feb 09, 2021 59.10 59.10 59.10 5 +0.00(+0.00%)
Feb 08, 2021 58.50 59.25 58.50 59.10 21,396 +1.10(+1.90%)
Feb 05, 2021 58.00 58.00 58.00 58.00 600 -0.50(-0.85%)
Feb 04, 2021 58.50 58.50 58.50 35 +0.00(+0.00%)
Feb 03, 2021 58.50 58.50 58.50 58.50 228 -1.49(-2.48%)
Jan 29, 2021 59.99 59.99 59.99 0 +0.04(+0.07%)
Jan 28, 2021 59.95 59.95 59.95 1 +0.00(+0.00%)
Jan 26, 2021 59.95 59.95 59.95 0 +0.00(+0.00%)
Jan 25, 2021 59.95 59.95 59.95 59.95 300 +0.70(+1.18%)
Jan 22, 2021 59.50 59.50 59.25 59.25 500 +0.00(+0.00%)
Jan 21, 2021 59.00 60.00 58.00 59.25 5,213 +2.75(+4.87%)
Jan 19, 2021 56.50 56.50 56.50 0 +0.50(+0.89%)
Jan 15, 2021 56.00 56.00 56.00 3 +0.00(+0.00%)
Jan 13, 2021 56.00 56.00 56.00 0 +0.50(+0.90%)
Jan 12, 2021 55.50 55.50 55.50 150 +0.00(+0.00%)
Jan 11, 2021 55.25 55.50 55.25 55.50 300 +0.50(+0.91%)
Jan 08, 2021 54.30 55.00 54.30 55.00 2,600 +0.70(+1.29%)
Jan 07, 2021 54.50 54.50 53.51 54.30 2,500 -0.20(-0.37%)
Jan 06, 2021 53.45 54.50 53.45 54.50 703 +1.49(+2.81%)
Jan 05, 2021 53.01 53.01 52.75 53.01 1,752 +0.40(+0.76%)
Jan 04, 2021 52.61 52.61 52.61 8 +0.00(+0.00%)
Dec 30, 2020 52.61 52.61 52.61 0 +0.00(+0.00%)
Dec 29, 2020 52.61 52.61 52.61 5 +0.00(+0.00%)
Dec 28, 2020 52.61 52.61 52.61 52.61 400 +0.01(+0.02%)
Dec 23, 2020 52.60 52.60 52.60 0 +0.00(+0.00%)
Dec 22, 2020 52.60 52.60 52.60 52.60 275 +0.00(+0.00%)
Dec 21, 2020 52.60 52.60 52.60 52.60 240 +0.00(+0.00%)
Dec 17, 2020 52.60 52.60 52.60 0 -0.40(-0.75%)
Dec 14, 2020 53.00 53.00 53.00 0 +0.00(+0.00%)
Dec 11, 2020 53.00 53.00 53.00 53.00 100 +0.00(+0.00%)
Dec 08, 2020 53.00 53.00 53.00 0 +0.00(+0.00%)
Dec 07, 2020 53.00 53.00 53.00 53.00 100 +0.00(+0.00%)
Dec 04, 2020 53.00 53.00 53.00 53.00 500 -0.16(-0.30%)
Dec 03, 2020 52.73 53.50 52.73 53.16 4,324 +1.11(+2.13%)
Dec 02, 2020 52.20 52.20 52.00 52.05 1,870 +0.05(+0.10%)
Dec 01, 2020 52.00 52.00 52.00 52.00 6,214 -0.25(-0.48%)
Nov 30, 2020 52.25 52.25 52.25 52.25 325 +0.25(+0.48%)
Nov 25, 2020 52.00 52.00 52.00 0 +0.00(+0.00%)
Nov 24, 2020 52.00 52.00 52.00 52.00 500 +1.00(+1.96%)
Nov 20, 2020 51.00 51.00 51.00 0 -0.50(-0.97%)
Nov 19, 2020 52.00 52.00 51.50 51.50 13,603 +0.50(+0.98%)
Nov 18, 2020 50.75 51.00 50.75 51.00 10,382 +1.00(+2.00%)
Nov 16, 2020 50.00 50.00 50.00 0 +0.74(+1.50%)
Nov 10, 2020 49.26 49.26 49.26 0 -0.74(-1.48%)
Nov 09, 2020 49.75 50.00 49.75 50.00 752 +0.30(+0.60%)
Nov 06, 2020 49.70 49.70 49.70 49.70 1,100 -0.30(-0.60%)
Nov 05, 2020 47.77 50.00 47.77 50.00 541 +2.23(+4.67%)
Nov 03, 2020 47.77 47.77 47.77 0 +0.01(+0.02%)
Oct 30, 2020 47.76 47.76 47.76 0 -0.25(-0.52%)
Oct 29, 2020 48.00 48.01 48.00 48.01 10,405 +0.01(+0.02%)
Oct 28, 2020 47.75 48.00 47.50 48.00 744 +0.75(+1.59%)
Oct 27, 2020 47.25 47.25 47.25 47.25 980 +0.12(+0.25%)
Oct 26, 2020 47.13 47.13 47.13 47.13 445 +1.07(+2.32%)
Oct 23, 2020 46.06 46.06 46.06 46.06 500 -0.94(-2.00%)
Oct 22, 2020 48.00 48.00 47.00 47.00 792 -0.75(-1.57%)
Oct 21, 2020 47.75 47.75 47.75 47.75 100 +0.75(+1.60%)
Oct 14, 2020 47.00 47.00 47.00 0 +2.00(+4.44%)
Oct 13, 2020 45.00 45.00 45.00 45.00 400 +0.00(+0.00%)
Oct 12, 2020 44.44 45.00 44.44 45.00 900 +0.56(+1.26%)
Oct 09, 2020 44.44 44.44 44.44 44.44 200 -0.56(-1.24%)
Oct 08, 2020 45.00 45.00 45.00 45.00 495 +0.04(+0.09%)
Oct 07, 2020 44.96 44.96 44.96 79 +0.00(+0.00%)
Oct 01, 2020 44.96 44.96 44.96 0 -0.01(-0.02%)
Sep 30, 2020 44.97 44.97 44.97 44.97 100 +0.24(+0.54%)
Sep 29, 2020 44.73 44.73 44.73 56 +0.00(+0.00%)
Sep 24, 2020 44.73 44.73 44.73 0 +0.73(+1.66%)
Sep 18, 2020 44.00 44.00 44.00 0 +1.00(+2.33%)
Sep 17, 2020 43.00 43.00 43.00 43.00 172 +0.98(+2.33%)
Sep 16, 2020 42.02 42.02 42.02 42.02 200 -1.23(-2.84%)
Sep 14, 2020 43.25 43.25 43.25 0 +0.30(+0.70%)
Sep 11, 2020 43.00 43.00 42.95 42.95 1,100 +0.20(+0.47%)
Sep 09, 2020 42.75 42.75 42.75 0 +0.25(+0.59%)
Sep 04, 2020 42.50 42.50 42.50 0 -0.30(-0.70%)
Aug 28, 2020 42.80 42.80 42.80 0 +0.79(+1.88%)
Aug 27, 2020 43.00 43.00 42.00 42.01 1,150 +0.01(+0.02%)
Aug 26, 2020 43.00 43.00 42.00 42.00 16,501 -0.50(-1.18%)
Aug 25, 2020 42.23 42.50 42.23 42.50 350 +0.50(+1.19%)
Aug 24, 2020 42.00 42.02 41.71 42.00 2,800 +0.00(+0.00%)
Aug 20, 2020 42.00 42.00 42.00 0 +0.00(+0.00%)
Aug 19, 2020 41.99 42.00 41.99 42.00 350 +0.19(+0.45%)
Aug 18, 2020 41.81 41.81 41.81 41.81 146 -0.19(-0.45%)
Aug 14, 2020 42.00 42.00 42.00 0 +0.38(+0.91%)
Aug 13, 2020 41.62 41.62 41.62 41.62 705 +0.02(+0.05%)
Aug 12, 2020 41.60 41.60 41.60 41.60 101 +0.30(+0.73%)
Aug 11, 2020 42.00 42.00 41.30 41.30 500 +0.00(+0.00%)
Aug 10, 2020 42.25 42.25 41.30 41.30 1,000 -1.69(-3.93%)
Aug 07, 2020 43.00 43.00 42.99 42.99 400 +0.99(+2.36%)
Aug 06, 2020 42.00 42.00 42.00 42.00 135 +0.00(+0.00%)
Aug 04, 2020 42.00 42.00 42.00 0 -0.75(-1.75%)
Aug 03, 2020 42.75 42.75 42.75 1 +0.00(+0.00%)
Jul 31, 2020 42.75 42.75 42.75 1 +0.00(+0.00%)
Jul 30, 2020 42.75 42.75 42.75 42.75 158 -0.70(-1.61%)
Jul 29, 2020 43.00 43.45 43.00 43.45 267 -0.01(-0.02%)
Jul 28, 2020 43.82 43.82 43.46 43.46 308 -0.54(-1.23%)
Jul 24, 2020 44.00 44.00 44.00 0 +1.85(+4.39%)
Jul 20, 2020 42.15 42.15 42.15 0 +0.39(+0.93%)
Jul 17, 2020 41.76 41.76 41.76 2 +0.00(+0.00%)
Jul 16, 2020 41.76 41.76 41.76 41.76 1,001 -0.69(-1.63%)
Jul 15, 2020 42.45 42.45 42.45 42.45 400 +0.45(+1.07%)
Jul 14, 2020 42.00 42.00 42.00 42.00 200 +0.00(+0.00%)
Jul 13, 2020 42.00 42.00 42.00 42.00 228 +0.00(+0.00%)
Jul 10, 2020 42.10 42.10 41.85 42.00 2,300 -0.50(-1.18%)
Jul 09, 2020 42.50 42.50 42.50 3 +0.00(+0.00%)
Jul 08, 2020 42.50 42.50 42.50 42.50 1,000 +0.00(+0.00%)
Jul 07, 2020 42.50 42.50 42.50 1 +0.00(+0.00%)
Jul 06, 2020 42.50 42.50 42.50 42.50 200 -0.50(-1.16%)
Jul 02, 2020 42.95 43.00 42.10 43.00 3,200 +0.00(+0.00%)
Jun 30, 2020 43.00 43.00 43.00 0 +0.44(+1.03%)
Jun 29, 2020 42.56 42.56 42.56 50 +0.00(+0.00%)
Jun 26, 2020 42.56 42.56 42.50 42.56 400 -0.64(-1.48%)
Jun 25, 2020 43.02 43.20 42.55 43.20 1,350 +0.18(+0.42%)
Jun 23, 2020 43.02 43.02 43.02 0 -0.13(-0.30%)
Jun 22, 2020 43.15 43.15 43.15 43.15 138 +0.13(+0.30%)
Jun 19, 2020 43.10 43.10 43.02 43.02 300 -0.13(-0.30%)
Jun 18, 2020 43.15 43.15 43.15 43.15 265 +0.05(+0.12%)
Jun 17, 2020 43.03 43.10 43.02 43.10 300 -0.05(-0.12%)
Jun 16, 2020 43.15 43.15 43.15 43.15 158 +0.00(+0.00%)
Jun 15, 2020 43.15 43.15 43.15 43.15 100 -0.85(-1.93%)
Jun 11, 2020 44.00 44.00 44.00 0 -0.97(-2.16%)
Jun 10, 2020 44.98 44.98 44.90 44.97 1,034 +0.82(+1.86%)
Jun 09, 2020 44.00 44.99 43.90 44.15 9,594 +0.15(+0.34%)
Jun 08, 2020 44.00 44.00 44.00 44.00 487 +0.00(+0.00%)
Jun 05, 2020 43.25 44.00 43.25 44.00 1,600 +1.09(+2.54%)
Jun 04, 2020 42.91 42.91 42.91 42.91 272 -0.34(-0.79%)
Jun 03, 2020 42.25 43.25 42.25 43.25 1,584 +1.05(+2.49%)
Jun 02, 2020 42.49 42.49 42.20 42.20 2,738 -0.05(-0.12%)
Jun 01, 2020 42.25 42.25 42.25 42.25 105 -0.25(-0.59%)
May 28, 2020 42.50 42.50 42.50 0 +0.49(+1.17%)
May 27, 2020 42.00 42.01 41.51 42.01 20,002 +0.21(+0.50%)
May 26, 2020 41.06 41.80 41.05 41.80 7,900 -0.20(-0.48%)
May 22, 2020 42.00 42.00 42.00 1 +0.00(+0.00%)
May 20, 2020 42.00 42.00 42.00 0 +0.50(+1.20%)
May 19, 2020 41.99 41.99 41.00 41.50 24,372 -0.50(-1.19%)
May 18, 2020 43.00 43.00 41.00 42.00 11,300 +1.00(+2.44%)
May 15, 2020 41.00 41.00 41.00 41.00 1,500 -1.75(-4.09%)
May 14, 2020 41.00 42.75 41.00 42.75 4,400 -0.25(-0.58%)
May 13, 2020 44.00 44.00 43.00 43.00 587 -1.00(-2.27%)
May 12, 2020 44.00 44.00 44.00 44.00 4,240 +0.49(+1.13%)
May 11, 2020 45.50 45.50 43.51 43.51 3,300 -1.49(-3.31%)
May 08, 2020 45.00 45.00 45.00 45.00 1,200 +0.00(+0.00%)
May 06, 2020 45.00 45.00 45.00 0 +0.00(+0.00%)
May 04, 2020 45.00 45.00 45.00 0 -0.25(-0.55%)
Apr 30, 2020 45.25 45.25 45.25 0 +0.25(+0.56%)
Apr 29, 2020 45.00 45.00 45.00 45.00 215 +0.04(+0.09%)
Apr 28, 2020 43.50 44.96 43.50 44.96 4,100 -0.03(-0.07%)
Apr 27, 2020 42.50 44.99 42.50 44.99 400 +2.98(+7.09%)
Apr 24, 2020 42.00 42.01 42.00 42.01 3,100 +0.46(+1.11%)
Apr 22, 2020 41.55 41.55 41.55 0 -1.45(-3.37%)
Apr 21, 2020 43.00 43.00 43.00 43.00 340 -1.00(-2.27%)
Apr 17, 2020 44.00 44.00 44.00 0 +2.49(+6.00%)
Apr 16, 2020 43.00 43.00 41.51 41.51 677 -1.49(-3.47%)
Apr 15, 2020 44.00 44.00 43.00 43.00 1,050 -0.05(-0.12%)
Apr 14, 2020 43.05 43.05 43.05 1 +0.00(+0.00%)
Apr 09, 2020 43.05 43.05 43.05 0 -4.18(-8.85%)
Apr 08, 2020 47.23 47.23 47.23 47.23 335 -1.06(-2.20%)
Apr 06, 2020 48.29 48.29 48.29 0 +8.29(+20.72%)
Apr 03, 2020 40.00 40.00 40.00 40.00 100 -1.00(-2.44%)
Apr 02, 2020 40.00 41.00 40.00 41.00 1,738 +1.00(+2.50%)
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.