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

Cashmere Valley Bank (OP: CSHX )

49.86 -0.04 (-0.08%)
Streaming Delayed Price Updated: 2:46 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 (%)
Jul 29, 2022 52.00 55 -0.25(-0.48%)
Jul 28, 2022 52.80 52.80 52.15 52.25 2,400 -0.90(-1.69%)
Jul 27, 2022 53.00 53.15 52.50 53.15 3,100 +0.15(+0.28%)
Jul 26, 2022 53.49 53.49 53.00 53.00 1,140 +0.59(+1.13%)
Jul 21, 2022 52.41 0 -0.11(-0.21%)
Jul 20, 2022 53.70 53.70 52.50 52.52 2,660 -1.18(-2.20%)
Jul 18, 2022 53.70 40 -0.55(-1.01%)
Jul 11, 2022 54.25 0 +0.00(+0.00%)
Jun 30, 2022 54.25 0 +0.00(+0.00%)
Jun 29, 2022 54.25 54.25 54.25 54.25 170 -0.25(-0.46%)
Jun 24, 2022 54.50 0 +0.00(+0.00%)
Jun 22, 2022 54.50 0 -0.50(-0.91%)
Jun 21, 2022 55.05 55.05 55.00 55.00 402 -0.50(-0.90%)
Jun 06, 2022 55.50 43 +0.45(+0.81%)
Jun 03, 2022 56.30 56.30 55.05 55.05 812 -2.05(-3.58%)
Jun 02, 2022 57.20 57.20 57.10 57.10 550 +0.50(+0.88%)
Jun 01, 2022 57.25 57.25 56.50 56.60 900 -0.90(-1.57%)
May 26, 2022 57.50 0 +0.00(+0.00%)
May 25, 2022 57.50 57.50 57.50 57.50 126 -0.50(-0.86%)
May 19, 2022 58.00 0 +0.50(+0.87%)
May 17, 2022 57.50 0 -0.50(-0.86%)
May 16, 2022 58.00 58.55 58.00 58.00 1,166 -1.30(-2.19%)
May 13, 2022 60.25 60.30 59.30 59.30 2,825 -1.00(-1.66%)
May 11, 2022 60.30 60 -0.31(-0.51%)
May 10, 2022 62.26 62.50 60.61 60.61 1,000 -1.89(-3.02%)
May 09, 2022 64.50 64.50 62.00 62.50 1,775 -2.30(-3.55%)
May 06, 2022 64.80 64.80 64.80 64.80 100 -0.41(-0.63%)
May 05, 2022 65.21 65.21 65.21 65.21 310 +0.21(+0.32%)
May 04, 2022 65.05 65.05 65.00 65.00 365 -0.52(-0.79%)
May 03, 2022 65.52 65.52 65.52 65.52 402 +0.47(+0.72%)
Apr 29, 2022 65.05 0 +0.00(+0.00%)
Apr 28, 2022 65.05 65.05 65.05 65.05 1,400 -0.21(-0.32%)
Apr 27, 2022 65.26 65.26 65.26 65.26 350 -0.26(-0.40%)
Apr 22, 2022 65.52 0 +0.02(+0.03%)
Apr 20, 2022 65.50 50 -0.69(-1.04%)
Apr 19, 2022 66.19 66.19 66.19 66.19 389 +0.17(+0.26%)
Apr 18, 2022 66.02 66.02 66.02 66.02 389 -0.88(-1.32%)
Apr 14, 2022 66.60 66.90 66.30 66.90 1,000 -0.09(-0.13%)
Apr 13, 2022 66.30 66.99 66.30 66.99 500 +0.49(+0.74%)
Apr 12, 2022 66.50 66.50 66.50 66.50 150 -0.50(-0.75%)
Apr 11, 2022 67.00 67.00 67.00 67.00 301 +0.75(+1.13%)
Apr 07, 2022 66.25 50 -2.75(-3.99%)
Apr 06, 2022 69.30 69.30 69.00 69.00 229 -0.60(-0.86%)
Apr 05, 2022 69.31 69.60 69.31 69.60 359 +0.10(+0.14%)
Apr 04, 2022 69.36 69.50 69.31 69.50 540 -0.24(-0.35%)
Mar 31, 2022 69.74 0 -0.05(-0.07%)
Mar 29, 2022 69.79 21 +0.32(+0.45%)
Mar 17, 2022 69.47 0 +0.22(+0.32%)
Mar 16, 2022 69.20 69.25 69.10 69.25 6,000 +0.05(+0.07%)
Mar 15, 2022 69.20 69.20 69.20 69.20 500 +0.00(+0.00%)
Mar 14, 2022 69.00 69.20 69.00 69.20 3,210 +0.20(+0.29%)
Mar 10, 2022 69.00 70 -1.00(-1.43%)
Mar 08, 2022 70.00 0 -0.25(-0.36%)
Mar 07, 2022 70.43 70.43 70.25 70.25 1,750 -0.06(-0.09%)
Mar 04, 2022 70.31 70.31 70.31 70.31 285 -0.72(-1.02%)
Mar 02, 2022 71.03 25 +0.52(+0.74%)
Mar 01, 2022 70.51 70.51 70.51 70.51 110 +0.00(+0.00%)
Feb 28, 2022 71.00 71.30 70.51 70.51 2,701 -0.79(-1.11%)
Feb 24, 2022 71.30 0 -1.45(-1.99%)
Feb 23, 2022 72.80 72.80 72.75 72.75 300 +0.00(+0.00%)
Feb 17, 2022 72.75 0 +0.00(+0.00%)
Feb 14, 2022 72.75 0 +0.35(+0.48%)
Feb 10, 2022 72.40 0 +0.15(+0.21%)
Feb 03, 2022 72.25 0 +0.25(+0.35%)
Feb 02, 2022 73.00 73.00 72.00 72.00 2,305 -1.00(-1.37%)
Jan 27, 2022 73.00 0 +0.50(+0.69%)
Jan 24, 2022 72.50 0 +0.19(+0.27%)
Jan 21, 2022 72.31 72.31 72.31 72.31 111 -0.94(-1.29%)
Jan 20, 2022 73.25 73.25 73.05 73.25 556 +0.75(+1.03%)
Jan 11, 2022 72.50 20 +0.00(+0.00%)
Jan 10, 2022 72.50 72.50 72.50 72.50 2,900 +0.94(+1.31%)
Jan 03, 2022 71.56 71.56 71.56 0 +0.06(+0.08%)
Dec 28, 2021 71.50 71.50 71.50 0 -0.01(-0.01%)
Dec 20, 2021 71.51 71.51 71.51 0 -1.38(-1.90%)
Dec 16, 2021 72.89 72.89 72.89 0 +1.14(+1.60%)
Dec 15, 2021 71.75 71.75 71.75 71.75 100 +0.75(+1.06%)
Dec 10, 2021 71.00 71.00 71.00 0 -0.10(-0.14%)
Dec 09, 2021 71.49 71.49 71.10 71.10 3,831 -0.39(-0.55%)
Dec 06, 2021 71.49 71.49 71.49 1 -0.02(-0.03%)
Nov 30, 2021 71.51 71.51 71.51 0 -0.54(-0.75%)
Nov 26, 2021 72.05 72.05 72.05 0 -0.70(-0.96%)
Nov 24, 2021 72.10 72.75 72.10 72.75 575 +0.40(+0.55%)
Nov 22, 2021 72.35 72.35 72.35 0 +0.00(+0.00%)
Nov 19, 2021 72.35 72.35 72.35 72.35 300 +0.00(+0.00%)
Nov 18, 2021 73.10 73.10 72.35 72.35 254 -0.45(-0.62%)
Nov 17, 2021 73.00 73.00 72.80 72.80 464 +0.55(+0.76%)
Nov 10, 2021 72.25 72.25 72.25 0 -0.05(-0.07%)
Nov 09, 2021 72.30 72.30 72.30 72.30 214 +0.15(+0.21%)
Nov 05, 2021 72.15 72.15 72.15 0 +0.15(+0.21%)
Oct 29, 2021 72.00 72.00 72.00 1 -1.99(-2.69%)
Oct 26, 2021 73.99 73.99 73.99 73.99 154 +2.23(+3.11%)
Oct 20, 2021 71.76 71.76 71.76 0 +0.01(+0.01%)
Oct 19, 2021 71.63 71.75 71.63 71.75 290 +0.00(+0.00%)
Oct 15, 2021 71.75 71.75 71.75 0 -0.25(-0.35%)
Oct 14, 2021 72.00 72.00 72.00 72.00 200 +0.25(+0.35%)
Oct 13, 2021 71.75 71.75 71.75 71.75 355 +0.00(+0.00%)
Oct 01, 2021 71.75 71.75 71.75 2 +0.40(+0.56%)
Sep 28, 2021 71.35 71.35 71.35 0 +0.00(+0.00%)
Sep 27, 2021 71.35 71.35 71.35 71.35 100 +0.04(+0.06%)
Sep 21, 2021 71.31 71.31 71.31 55 -0.04(-0.06%)
Sep 20, 2021 71.31 71.35 71.31 71.35 5,300 -0.39(-0.54%)
Sep 15, 2021 71.74 71.74 71.74 0 +0.43(+0.60%)
Sep 10, 2021 71.31 71.31 71.31 50 -2.38(-3.23%)
Sep 09, 2021 72.00 73.69 72.00 73.69 205 +2.38(+3.34%)
Sep 08, 2021 71.50 71.50 71.31 71.31 1,000 +0.00(+0.00%)
Sep 07, 2021 71.31 71.31 71.31 71.31 300 +0.00(+0.00%)
Sep 03, 2021 71.31 71.31 71.31 71.31 500 +0.00(+0.00%)
Aug 27, 2021 71.31 71.31 71.31 0 +0.00(+0.00%)
Aug 24, 2021 71.31 71.31 71.31 0 +0.00(+0.00%)
Aug 23, 2021 71.31 71.31 71.31 71.31 301 +0.00(+0.00%)
Aug 20, 2021 71.31 71.31 71.31 71.31 400 -0.69(-0.96%)
Aug 19, 2021 72.00 72.00 72.00 72.00 285 +0.00(+0.00%)
Aug 18, 2021 71.31 72.00 71.31 72.00 800 +0.69(+0.97%)
Aug 17, 2021 71.50 71.50 71.25 71.31 8,070 -2.53(-3.43%)
Aug 09, 2021 73.84 73.84 73.84 0 +2.34(+3.27%)
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.