Skip to main content

Cashmere Valley Bank (OP: CSHX )

50.00 +0.25 (+0.50%)
Streaming Delayed Price Updated: 3:07 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.