Cashmere Valley Bank (CSHX)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 09:42AM EDT
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| May 09, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| May 08, 2024 | 49.79 | 49.79 | 49.79 | 49.79 | 49.79 | - |
| May 07, 2024 | 49.37 | 49.79 | 49.37 | 49.79 | 49.79 | 700 |
| May 06, 2024 | 49.37 | 49.87 | 49.37 | 49.86 | 49.86 | 7,200 |
| May 03, 2024 | 49.90 | 49.90 | 49.43 | 49.90 | 49.90 | 1,300 |
| May 02, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| May 01, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| Apr 30, 2024 | 49.93 | 49.93 | 49.93 | 49.93 | 49.93 | - |
| Apr 29, 2024 | 49.47 | 49.93 | 49.47 | 49.93 | 49.93 | 1,500 |
| Apr 26, 2024 | 49.40 | 49.94 | 49.40 | 49.94 | 49.94 | 600 |
| Apr 25, 2024 | 50.47 | 50.47 | 49.10 | 49.94 | 49.94 | 2,300 |
| Apr 24, 2024 | 49.26 | 50.47 | 49.26 | 50.47 | 50.47 | 600 |
| Apr 23, 2024 | 50.00 | 50.47 | 49.10 | 50.47 | 50.47 | 9,300 |
| Apr 22, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| Apr 19, 2024 | 50.02 | 50.50 | 50.01 | 50.50 | 50.50 | 1,100 |
| Apr 18, 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | 200 |
| Apr 17, 2024 | 49.85 | 50.99 | 49.80 | 50.49 | 50.49 | 2,600 |
| Apr 16, 2024 | 49.85 | 50.98 | 49.82 | 49.82 | 49.82 | 400 |
| Apr 15, 2024 | 50.50 | 50.99 | 49.81 | 49.81 | 49.81 | 4,600 |
| Apr 12, 2024 | 50.01 | 51.00 | 50.01 | 51.00 | 51.00 | 200 |
| Apr 11, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 400 |
| Apr 10, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 09, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 05, 2024 | 50.06 | 51.00 | 50.06 | 51.00 | 51.00 | 200 |
| Apr 04, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 03, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Apr 02, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 200 |
| Apr 01, 2024 | 49.75 | 50.25 | 49.75 | 50.25 | 50.25 | 2,100 |
| Mar 28, 2024 | 49.75 | 50.00 | 49.75 | 50.00 | 50.00 | 200 |
| Mar 27, 2024 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Mar 26, 2024 | 49.89 | 50.00 | 49.06 | 49.75 | 49.75 | 900 |
| Mar 25, 2024 | 50.63 | 50.63 | 50.63 | 50.63 | 50.63 | - |
| Mar 22, 2024 | 50.00 | 50.63 | 50.00 | 50.63 | 50.63 | 7,700 |
| Mar 21, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 300 |
| Mar 20, 2024 | 50.85 | 51.50 | 50.85 | 51.50 | 51.50 | 300 |
| Mar 19, 2024 | 49.75 | 51.50 | 49.75 | 51.50 | 51.50 | 1,200 |
| Mar 18, 2024 | 50.01 | 50.30 | 50.01 | 50.30 | 50.30 | 300 |
| Mar 15, 2024 | 50.01 | 50.30 | 50.01 | 50.30 | 50.30 | 300 |
| Mar 14, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Mar 13, 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| Mar 12, 2024 | 50.60 | 50.80 | 50.60 | 50.80 | 50.80 | 300 |
| Mar 11, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 08, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 07, 2024 | 50.05 | 51.00 | 50.01 | 51.00 | 51.00 | 600 |
| Mar 06, 2024 | 50.05 | 51.35 | 50.05 | 51.35 | 51.35 | 3,100 |
| Mar 05, 2024 | 51.05 | 51.50 | 50.00 | 51.35 | 51.35 | 3,800 |
| Mar 04, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 01, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 29, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Feb 28, 2024 | 51.05 | 51.50 | 51.05 | 51.50 | 51.50 | 1,400 |
| Feb 27, 2024 | 51.50 | 52.26 | 51.50 | 52.26 | 52.26 | 500 |
| Feb 26, 2024 | 51.55 | 52.00 | 51.10 | 51.49 | 51.49 | 3,200 |
| Feb 23, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 100 |
| Feb 22, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | 100 |
| Feb 21, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 52.65 | 200 |
| Feb 20, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| Feb 16, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | 100 |
| Feb 15, 2024 | 51.85 | 52.50 | 51.79 | 52.50 | 52.50 | 1,100 |
| Feb 14, 2024 | 52.00 | 52.00 | 51.26 | 51.45 | 51.45 | 2,600 |
| Feb 13, 2024 | 52.25 | 52.25 | 52.00 | 52.00 | 52.00 | 2,000 |
| Feb 12, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 09, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | 400 |
| Feb 08, 2024 | 52.50 | 53.49 | 52.50 | 53.00 | 53.00 | 700 |
| Feb 07, 2024 | 54.00 | 54.00 | 53.50 | 53.50 | 53.50 | 400 |
| Feb 06, 2024 | 54.15 | 54.15 | 54.00 | 54.00 | 54.00 | 3,100 |
| Feb 05, 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | - |
| Feb 02, 2024 | 54.75 | 54.75 | 54.60 | 54.60 | 54.60 | 500 |
| Feb 01, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Jan 31, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | - |
| Jan 30, 2024 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 200 |
| Jan 29, 2024 | 53.50 | 55.10 | 53.50 | 55.10 | 55.10 | 4,300 |
| Jan 26, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 100 |
| Jan 25, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 52.75 | - |
| Jan 25, 2024 | 0.85 Dividend | |||||
| Jan 24, 2024 | 52.75 | 52.75 | 52.75 | 52.75 | 51.90 | - |
| Jan 23, 2024 | 52.50 | 53.97 | 52.05 | 52.75 | 51.90 | 13,600 |
| Jan 22, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.65 | 2,600 |
| Jan 19, 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 51.65 | 900 |
| Jan 18, 2024 | 52.01 | 52.01 | 52.01 | 52.01 | 51.17 | 200 |
| Jan 17, 2024 | 50.96 | 52.00 | 50.96 | 52.00 | 51.16 | 10,400 |
| Jan 16, 2024 | 50.23 | 50.96 | 50.23 | 50.96 | 50.14 | 500 |
| Jan 12, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.14 | - |
| Jan 11, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.14 | - |
| Jan 10, 2024 | 50.20 | 50.96 | 50.20 | 50.96 | 50.14 | 900 |
| Jan 09, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.16 | - |
| Jan 08, 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.16 | - |
| Jan 05, 2024 | 50.05 | 50.98 | 50.05 | 50.98 | 50.16 | 800 |
| Jan 04, 2024 | 50.73 | 50.73 | 50.73 | 50.73 | 49.91 | - |
| Jan 03, 2024 | 50.04 | 50.73 | 50.04 | 50.73 | 49.91 | 600 |
| Jan 02, 2024 | 50.99 | 50.99 | 50.99 | 50.99 | 50.17 | - |
| Dec 29, 2023 | 50.00 | 50.99 | 50.00 | 50.99 | 50.17 | 3,900 |
| Dec 28, 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.17 | 200 |
| Dec 27, 2023 | 50.99 | 50.99 | 50.99 | 50.99 | 50.17 | 400 |
| Dec 26, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.05 | - |
| Dec 22, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.05 | - |
| Dec 21, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.05 | - |
| Dec 20, 2023 | 47.05 | 50.00 | 47.05 | 49.85 | 49.05 | 3,300 |
| Dec 19, 2023 | 49.85 | 49.85 | 49.85 | 49.85 | 49.05 | 100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.