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 (%)
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%)
Aug 03, 2017 54.50 54.50 54.50 54.50 1,030 +0.00(+0.00%)
Jul 31, 2017 54.50 54.50 54.50 0 +0.50(+0.93%)
Jul 28, 2017 54.00 54.00 54.00 54.00 500 +0.45(+0.84%)
Jul 25, 2017 53.55 53.55 53.55 0 +0.04(+0.07%)
Jul 20, 2017 53.51 53.51 53.51 0 -0.01(-0.02%)
Jul 18, 2017 53.52 53.52 53.52 0 +0.16(+0.30%)
Jul 11, 2017 53.36 53.36 53.36 0 +0.00(+0.00%)
Jul 07, 2017 53.36 53.36 53.36 0 +0.01(+0.02%)
Jul 03, 2017 53.35 53.35 53.35 53.35 0 +0.00(+0.00%)
Jun 30, 2017 53.35 53.35 53.35 0 -0.05(-0.09%)
Jun 29, 2017 53.26 53.50 53.26 53.40 1,100 +0.14(+0.26%)
Jun 28, 2017 53.25 53.75 53.25 53.26 2,600 +0.01(+0.02%)
Jun 27, 2017 53.20 53.25 53.20 53.25 3,195 -0.25(-0.47%)
Jun 19, 2017 53.50 53.50 53.50 0 +0.10(+0.19%)
Jun 15, 2017 53.40 53.40 53.40 0 +0.15(+0.28%)
Jun 14, 2017 53.25 53.40 53.25 53.25 2,310 +0.00(+0.00%)
Jun 13, 2017 53.00 53.45 53.00 53.25 2,200 +0.00(+0.00%)
Jun 12, 2017 53.25 53.25 53.25 53.25 299 +0.00(+0.00%)
Jun 09, 2017 53.25 53.25 53.25 53.25 100 -0.50(-0.93%)
Jun 07, 2017 53.75 53.75 53.75 0 +0.01(+0.02%)
Jun 05, 2017 53.74 53.74 53.74 10 +0.74(+1.40%)
May 30, 2017 53.00 53.00 53.00 0 -0.25(-0.47%)
May 24, 2017 53.25 53.25 53.25 53 +0.24(+0.45%)
May 23, 2017 53.01 53.01 53.01 53.01 100 +0.02(+0.04%)
May 22, 2017 52.02 52.99 52.02 52.99 500 +0.49(+0.93%)
May 18, 2017 52.50 52.50 52.50 0 +0.48(+0.92%)
May 17, 2017 52.02 52.02 52.02 52.02 500 -0.98(-1.85%)
May 03, 2017 53.00 53.00 53.00 0 +0.80(+1.53%)
Apr 28, 2017 52.20 52.20 52.20 0 +0.20(+0.38%)
Apr 27, 2017 52.00 52.00 52.00 52.00 500 -7.50(-12.61%)
Apr 26, 2017 52.00 59.50 52.00 59.50 360 +7.94(+15.40%)
Apr 25, 2017 51.56 51.56 51.56 51.56 250 +0.01(+0.02%)
Apr 24, 2017 51.55 51.55 51.50 51.55 2,100 +0.55(+1.08%)
Apr 21, 2017 51.00 51.00 51.00 51.00 550 +0.50(+0.99%)
Apr 19, 2017 50.50 50.50 50.50 0 -0.50(-0.98%)
Apr 18, 2017 50.50 51.00 50.50 51.00 200 +0.50(+0.99%)
Apr 13, 2017 50.50 50.50 50.50 0 +0.25(+0.50%)
Apr 12, 2017 50.25 50.25 50.25 50.25 630 -0.25(-0.50%)
Apr 07, 2017 50.50 50.50 50.50 0 +0.25(+0.50%)
Apr 04, 2017 50.25 50.25 50.25 0 +0.49(+0.98%)
Mar 31, 2017 49.76 49.76 49.76 0 -0.24(-0.48%)
Mar 29, 2017 50.00 50.00 50.00 0 +0.24(+0.48%)
Mar 28, 2017 49.76 49.76 49.76 49.76 300 -0.24(-0.48%)
Mar 22, 2017 50.00 50.00 50.00 0 +0.00(+0.00%)
Mar 21, 2017 50.00 50.00 50.00 50.00 420 -0.99(-1.94%)
Mar 15, 2017 50.99 50.99 50.99 0 +0.24(+0.47%)
Mar 09, 2017 50.75 50.75 50.75 0 +1.05(+2.11%)
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%)
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.