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

Cashmere Valley Bank (OP: CSHX )

49.41 -0.49 (-0.98%)
Streaming Delayed Price Updated: 11:25 AM 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 28, 2014 33.50 33.50 33.50 0 +0.09(+0.27%)
Jul 25, 2014 33.41 33.41 33.41 33.41 333 -0.19(-0.57%)
Jul 17, 2014 33.60 33.60 33.60 35 +0.00(+0.00%)
Jul 15, 2014 33.60 33.60 33.60 0 -0.10(-0.30%)
Jul 10, 2014 33.70 33.70 33.70 0 +0.00(+0.00%)
Jul 08, 2014 33.70 33.70 33.70 50 +0.10(+0.30%)
Jul 01, 2014 33.60 33.60 33.60 0 +0.00(+0.00%)
Jun 27, 2014 33.60 33.60 33.60 0 -0.01(-0.03%)
Jun 25, 2014 33.61 33.61 33.61 0 +0.00(+0.00%)
Jun 23, 2014 33.61 33.61 33.61 0 -0.64(-1.87%)
Jun 13, 2014 34.25 34.25 34.25 0 +0.50(+1.48%)
Jun 10, 2014 33.75 33.75 33.75 0 +0.00(+0.00%)
Jun 06, 2014 33.75 33.75 33.50 33.75 10,800 +0.25(+0.75%)
Jun 05, 2014 33.50 33.50 33.50 33.50 15,800 +0.00(+0.00%)
Jun 04, 2014 33.50 33.50 33.50 33.50 23,458 +0.00(+0.00%)
Jun 02, 2014 33.50 33.50 33.50 0 +0.00(+0.00%)
May 29, 2014 33.50 33.50 33.50 33.50 0 +0.00(+0.00%)
May 22, 2014 33.50 33.50 33.50 0 -0.50(-1.47%)
May 19, 2014 34.00 34.00 34.00 34.00 0 +0.00(+0.00%)
May 15, 2014 34.00 34.00 34.00 34.00 0 -1.00(-2.86%)
May 12, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
May 09, 2014 35.25 35.25 35.00 35.00 445 +0.00(+0.00%)
May 07, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
May 02, 2014 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 29, 2014 35.00 35.00 35.00 35.00 50 +0.00(+0.00%)
Apr 16, 2014 35.00 35.00 35.00 35.00 0 +0.00(+0.00%)
Apr 14, 2014 35.00 35.00 35.00 0 +0.75(+2.19%)
Apr 10, 2014 34.25 34.25 34.25 34.25 0 +0.25(+0.74%)
Apr 09, 2014 35.00 35.00 34.00 34.00 2,849 +0.25(+0.74%)
Apr 08, 2014 34.90 34.90 33.11 33.75 8,262 -0.25(-0.74%)
Apr 04, 2014 34.00 34.00 34.00 0 +0.00(+0.00%)
Mar 31, 2014 34.00 34.00 34.00 0 +0.20(+0.59%)
Mar 26, 2014 33.80 33.80 33.80 0 -1.10(-3.15%)
Mar 25, 2014 33.70 34.90 33.70 34.90 400 +1.33(+3.96%)
Mar 20, 2014 33.57 33.57 33.57 0 -0.03(-0.09%)
Mar 17, 2014 33.60 33.60 33.60 33.60 0 +0.00(+0.00%)
Mar 11, 2014 33.60 33.60 33.60 0 -0.15(-0.44%)
Mar 10, 2014 33.75 33.75 33.75 33.75 2,100 +0.19(+0.57%)
Mar 07, 2014 33.56 33.56 33.56 33.56 0 +0.06(+0.18%)
Mar 05, 2014 33.50 33.50 33.50 0 +0.00(+0.00%)
Mar 04, 2014 33.10 33.50 33.10 33.50 300 +0.40(+1.21%)
Mar 03, 2014 33.00 33.10 33.00 33.10 3,831 +0.35(+1.07%)
Feb 28, 2014 32.75 32.75 32.75 32.75 0 +0.25(+0.77%)
Feb 27, 2014 32.50 32.50 32.50 32.50 385 +0.25(+0.78%)
Feb 24, 2014 32.25 32.25 32.25 32.25 0 +0.25(+0.78%)
Feb 21, 2014 32.00 32.00 32.00 32.00 0 -0.50(-1.54%)
Feb 20, 2014 32.00 32.50 32.00 32.50 618 +1.00(+3.17%)
Feb 18, 2014 31.50 31.50 31.50 73 -0.50(-1.56%)
Feb 14, 2014 32.00 32.00 32.00 0 +1.48(+4.85%)
Feb 13, 2014 31.50 31.50 30.52 30.52 436 -1.48(-4.63%)
Feb 04, 2014 32.00 32.00 32.00 32.00 0 -0.25(-0.78%)
Jan 30, 2014 32.25 32.25 32.25 32.25 0 -0.25(-0.77%)
Jan 28, 2014 32.50 32.50 32.50 32.50 0 +1.50(+4.84%)
Jan 27, 2014 32.00 32.00 31.00 31.00 784 -1.00(-3.12%)
Jan 17, 2014 32.00 32.00 32.00 0 -3.00(-8.57%)
Jan 10, 2014 35.00 35.00 35.00 100 +5.25(+17.65%)
Jan 07, 2014 29.75 29.75 29.75 0 -0.34(-1.13%)
Jan 03, 2014 30.09 30.09 30.09 0 +0.14(+0.47%)
Jan 02, 2014 29.85 29.95 29.85 29.95 2,415 +0.45(+1.53%)
Dec 30, 2013 29.50 29.50 29.50 0 -0.26(-0.87%)
Dec 27, 2013 29.95 30.00 29.76 29.76 0 -0.24(-0.80%)
Dec 23, 2013 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 16, 2013 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 11, 2013 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 09, 2013 30.00 30.00 30.00 0 +0.00(+0.00%)
Dec 06, 2013 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Dec 03, 2013 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 26, 2013 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 25, 2013 30.00 30.00 30.00 30.00 2,400 +0.00(+0.00%)
Nov 20, 2013 30.00 30.00 30.00 30.00 0 +0.00(+0.00%)
Nov 19, 2013 30.00 30.00 30.00 30.00 100 +0.24(+0.81%)
Nov 15, 2013 29.76 29.76 29.76 0 +0.00(+0.00%)
Nov 14, 2013 30.00 30.00 29.76 29.76 2,000 -0.74(-2.43%)
Nov 12, 2013 30.25 30.50 30.25 30.50 562 +0.28(+0.93%)
Nov 01, 2013 30.22 30.22 30.22 0 +0.47(+1.58%)
Oct 29, 2013 29.75 29.75 29.75 0 -0.25(-0.83%)
Oct 28, 2013 30.00 30.00 30.00 30.00 700 +0.00(+0.00%)
Oct 25, 2013 30.00 30.00 30.00 30.00 100 +0.00(+0.00%)
Oct 22, 2013 30.00 30.00 30.00 0 +0.21(+0.70%)
Oct 18, 2013 29.79 29.79 29.79 0 +0.29(+0.98%)
Oct 16, 2013 29.50 29.50 29.50 0 +0.00(+0.00%)
Oct 14, 2013 29.50 29.50 29.50 0 +0.00(+0.00%)
Oct 11, 2013 29.50 29.50 29.50 29.50 822 +0.00(+0.00%)
Oct 04, 2013 29.50 29.50 29.50 0 -0.50(-1.67%)
Oct 02, 2013 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 26, 2013 30.00 30.00 30.00 0 +0.50(+1.69%)
Sep 25, 2013 29.80 30.00 29.50 29.50 400 -0.38(-1.27%)
Sep 24, 2013 29.50 29.88 29.50 29.88 824 +0.23(+0.78%)
Sep 20, 2013 29.65 29.65 29.65 0 -0.25(-0.84%)
Sep 13, 2013 29.90 29.90 29.90 0 -0.10(-0.33%)
Sep 09, 2013 30.00 30.00 30.00 0 +0.00(+0.00%)
Sep 06, 2013 30.00 30.00 30.00 30.00 1,500 +0.01(+0.03%)
Sep 05, 2013 29.99 29.99 29.99 29.99 225 -0.01(-0.03%)
Aug 30, 2013 30.00 30.00 30.00 0 +0.80(+2.74%)
Aug 19, 2013 29.20 29.20 29.20 0 +0.09(+0.31%)
Aug 16, 2013 29.55 29.55 29.11 29.11 400 +0.01(+0.03%)
Aug 14, 2013 29.10 29.10 29.10 0 -0.45(-1.52%)
Aug 12, 2013 29.55 29.55 29.55 0 +0.54(+1.86%)
Aug 08, 2013 29.01 29.01 29.01 0 +0.01(+0.03%)
Aug 06, 2013 29.00 29.00 29.00 0 -1.00(-3.33%)
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.