Financial News
Cashmere Valley Bank (OP: CSHX )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Sep 26, 2024 | 56.10 | 57.74 | 55.27 | 57.74 | 9,075 | -0.25(-0.43%) |
| Sep 24, 2024 | 57.99 | 66 | +1.45(+2.56%) | |||
| Sep 23, 2024 | 56.45 | 56.54 | 56.45 | 56.54 | 1,100 | +0.04(+0.07%) |
| Sep 20, 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 150 | +0.00(+0.00%) |
| Sep 19, 2024 | 55.00 | 56.50 | 54.99 | 56.50 | 2,986 | +1.51(+2.75%) |
| Sep 17, 2024 | 54.99 | 0 | +0.00(+0.00%) | |||
| Sep 12, 2024 | 54.99 | 0 | +0.00(+0.00%) | |||
| Sep 09, 2024 | 54.99 | 0 | -0.01(-0.02%) | |||
| Sep 04, 2024 | 55.00 | 1 | +0.00(+0.00%) | |||
| Aug 29, 2024 | 55.00 | 0 | +0.00(+0.00%) | |||
| Aug 27, 2024 | 55.00 | 1 | +0.25(+0.46%) | |||
| Aug 26, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 101 | +0.01(+0.02%) |
| Aug 23, 2024 | 53.25 | 54.74 | 53.25 | 54.74 | 1,426 | +0.00(+0.00%) |
| Aug 22, 2024 | 54.01 | 54.88 | 54.00 | 54.74 | 4,011 | -0.16(-0.29%) |
| Aug 16, 2024 | 54.90 | 0 | -0.10(-0.18%) | |||
| Aug 15, 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 100 | +0.01(+0.02%) |
| Aug 13, 2024 | 54.99 | 0 | -0.01(-0.02%) | |||
| Aug 12, 2024 | 54.75 | 55.50 | 54.75 | 55.00 | 1,103 | -1.00(-1.79%) |
| Aug 09, 2024 | 55.00 | 56.00 | 55.00 | 56.00 | 788 | -1.53(-2.66%) |
| Aug 08, 2024 | 57.53 | 57.53 | 57.53 | 57.53 | 193 | +0.00(+0.00%) |
| Aug 07, 2024 | 53.50 | 57.53 | 53.50 | 57.53 | 1,500 | +0.00(+0.00%) |
| Aug 06, 2024 | 53.50 | 57.53 | 53.50 | 57.53 | 1,601 | -0.01(-0.02%) |
| Aug 05, 2024 | 53.50 | 57.54 | 53.50 | 57.54 | 2,120 | -0.41(-0.71%) |
| Aug 02, 2024 | 55.00 | 57.95 | 55.00 | 57.95 | 217 | +0.00(+0.00%) |
| Jul 30, 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 2,800 | -0.05(-0.09%) |
| Jul 26, 2024 | 58.00 | 0 | +0.70(+1.22%) | |||
| Jul 25, 2024 | 53.55 | 57.95 | 53.55 | 57.30 | 1,268 | -0.55(-0.95%) |
| Jul 24, 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 100 | -0.64(-1.10%) |
| Jul 18, 2024 | 58.49 | 0 | +1.49(+2.62%) | |||
| Jul 17, 2024 | 52.00 | 57.00 | 51.00 | 57.00 | 1,700 | +4.50(+8.57%) |
| Jul 16, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 100 | +0.01(+0.02%) |
| Jul 15, 2024 | 52.49 | 52.49 | 50.71 | 52.49 | 604 | +0.00(+0.00%) |
| Jul 12, 2024 | 50.10 | 52.49 | 50.10 | 52.49 | 700 | +2.00(+3.96%) |
| Jul 11, 2024 | 49.75 | 50.49 | 49.75 | 50.49 | 2,000 | +0.74(+1.49%) |
| Jul 08, 2024 | 49.75 | 0 | +0.00(+0.00%) | |||
| Jul 03, 2024 | 49.75 | 0 | +0.01(+0.02%) | |||
| Jul 02, 2024 | 49.75 | 49.75 | 49.74 | 49.74 | 350 | -0.19(-0.38%) |
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.
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.
