Advertisement
Advertisement
Cashmere Valley Bank (CSHX)
Other OTC - Other OTC Delayed Price. Currency in USD
Follow
At close: 01:28PM EDT
Advertisement
Advertisement
Time Period:
Mar 22, 2022 - Mar 22, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Mar 21, 2023 | 44.50 | 45.00 | 44.50 | 45.00 | 45.00 | 200 |
| Mar 20, 2023 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| Mar 17, 2023 | 44.50 | 44.50 | 42.75 | 44.50 | 44.50 | 1,500 |
| Mar 16, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| Mar 15, 2023 | 47.00 | 47.00 | 46.50 | 46.50 | 46.50 | 400 |
| Mar 14, 2023 | 46.45 | 47.00 | 46.45 | 47.00 | 47.00 | 300 |
| Mar 13, 2023 | 47.00 | 47.00 | 44.00 | 44.00 | 44.00 | 5,900 |
| Mar 10, 2023 | 49.50 | 49.50 | 48.00 | 48.00 | 48.00 | 1,000 |
| Mar 09, 2023 | 51.00 | 51.00 | 50.00 | 50.00 | 50.00 | 2,000 |
| Mar 08, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 07, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 06, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 1,000 |
| Mar 03, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Mar 02, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Mar 01, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | - |
| Feb 28, 2023 | 50.40 | 50.40 | 50.40 | 50.40 | 50.40 | 200 |
| Feb 27, 2023 | 50.99 | 50.99 | 50.40 | 50.40 | 50.40 | 600 |
| Feb 24, 2023 | 50.50 | 50.50 | 50.35 | 50.36 | 50.36 | 1,000 |
| Feb 23, 2023 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 100 |
| Feb 22, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Feb 21, 2023 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | - |
| Feb 17, 2023 | 50.26 | 51.50 | 50.26 | 50.31 | 50.31 | 8,500 |
| Feb 16, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Feb 15, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 1,100 |
| Feb 14, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | - |
| Feb 13, 2023 | 50.75 | 50.75 | 50.75 | 50.75 | 50.75 | 100 |
| Feb 10, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | - |
| Feb 09, 2023 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 700 |
| Feb 08, 2023 | 49.25 | 49.70 | 49.25 | 49.53 | 49.53 | 1,900 |
| Feb 07, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | - |
| Feb 06, 2023 | 49.05 | 49.05 | 49.05 | 49.05 | 49.05 | 100 |
| Feb 03, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Feb 02, 2023 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | - |
| Feb 01, 2023 | 49.49 | 49.75 | 49.49 | 49.75 | 49.75 | 600 |
| Jan 31, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jan 30, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jan 27, 2023 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Jan 26, 2023 | 47.50 | 48.50 | 47.50 | 48.50 | 48.50 | 2,500 |
| Jan 25, 2023 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | 2,600 |
| Jan 24, 2023 | 46.99 | 46.99 | 46.99 | 46.99 | 46.99 | - |
| Jan 23, 2023 | 46.70 | 46.99 | 46.70 | 46.99 | 46.99 | 600 |
| Jan 20, 2023 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | 200 |
| Jan 19, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 300 |
| Jan 18, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| Jan 17, 2023 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1,000 |
| Jan 13, 2023 | 46.91 | 46.91 | 46.00 | 46.45 | 46.45 | 900 |
| Jan 12, 2023 | 46.25 | 46.25 | 46.25 | 46.25 | 46.25 | 300 |
| Jan 11, 2023 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | 100 |
| Jan 10, 2023 | 46.46 | 46.50 | 46.46 | 46.50 | 46.50 | 500 |
| Jan 09, 2023 | 45.90 | 46.46 | 45.90 | 46.46 | 46.46 | 700 |
| Jan 06, 2023 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | 200 |
| Jan 05, 2023 | 45.27 | 45.27 | 45.25 | 45.25 | 45.25 | 500 |
| Jan 04, 2023 | 45.01 | 45.25 | 45.00 | 45.25 | 45.25 | 700 |
| Jan 03, 2023 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 200 |
| Dec 30, 2022 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Dec 29, 2022 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | 100 |
| Dec 28, 2022 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | - |
| Dec 27, 2022 | 44.35 | 44.65 | 44.10 | 44.10 | 44.10 | 4,000 |
| Dec 23, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 200 |
| Dec 22, 2022 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | - |
| Dec 21, 2022 | 45.65 | 45.65 | 45.65 | 45.65 | 45.65 | 200 |
| Dec 20, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Dec 19, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 600 |
| Dec 16, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | - |
| Dec 15, 2022 | 44.30 | 44.30 | 44.30 | 44.30 | 44.30 | 900 |
| Dec 14, 2022 | 46.02 | 46.02 | 45.00 | 45.00 | 45.00 | 2,600 |
| Dec 13, 2022 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 100 |
| Dec 12, 2022 | 45.50 | 45.75 | 45.50 | 45.75 | 45.75 | 200 |
| Dec 09, 2022 | 46.25 | 46.25 | 45.80 | 45.80 | 45.80 | 300 |
| Dec 08, 2022 | 46.94 | 46.94 | 46.94 | 46.94 | 46.94 | 100 |
| Dec 07, 2022 | 46.75 | 46.75 | 46.00 | 46.65 | 46.65 | 2,500 |
| Dec 06, 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | - |
| Dec 05, 2022 | 46.75 | 46.75 | 46.75 | 46.75 | 46.75 | 100 |
| Dec 02, 2022 | 46.95 | 46.95 | 46.93 | 46.93 | 46.93 | 200 |
| Dec 01, 2022 | 47.00 | 47.00 | 46.94 | 46.95 | 46.95 | 1,500 |
| Nov 30, 2022 | 47.00 | 47.00 | 46.95 | 46.95 | 46.95 | 1,000 |
| Nov 29, 2022 | 46.95 | 46.95 | 46.95 | 46.95 | 46.95 | - |
| Nov 28, 2022 | 47.99 | 47.99 | 46.95 | 46.95 | 46.95 | 1,500 |
| Nov 25, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Nov 23, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Nov 22, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Nov 21, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Nov 18, 2022 | 47.00 | 47.99 | 47.00 | 47.99 | 47.99 | 300 |
| Nov 17, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Nov 16, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| Nov 15, 2022 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 200 |
| Nov 14, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | - |
| Nov 11, 2022 | 47.99 | 47.99 | 47.99 | 47.99 | 47.99 | 100 |
| Nov 10, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 500 |
| Nov 09, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Nov 08, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Nov 07, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 100 |
| Nov 04, 2022 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | 100 |
| Nov 03, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 02, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Nov 01, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Oct 31, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Oct 28, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| Oct 27, 2022 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 300 |
| Oct 26, 2022 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
