Cashmere Valley Bank (CSHX)
OTCMKTS
· Delayed Price · Currency is USD
67.09
+0.25 (0.37%)
Jun 6, 2025, 1:05 PM EDT
Cashmere Valley Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - | 349 |
| Jun 4, 2025 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - | - |
| Jun 3, 2025 | 65.64 | 66.84 | 65.64 | 66.84 | 66.84 | 1.27% | 1,049 |
| Jun 2, 2025 | 65.04 | 66.00 | 65.04 | 66.00 | 66.00 | 0.15% | 14,467 |
| May 30, 2025 | 65.50 | 65.90 | 65.50 | 65.90 | 65.90 | - | 394 |
| May 29, 2025 | 65.39 | 65.90 | 65.03 | 65.90 | 65.90 | 0.79% | 1,058 |
| May 28, 2025 | 65.25 | 65.38 | 65.25 | 65.38 | 65.38 | 0.60% | 470 |
| May 27, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | 1,183 |
| May 23, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | - |
| May 22, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | - |
| May 21, 2025 | 64.99 | 64.99 | 64.99 | 64.99 | 64.99 | - | 50 |
| May 20, 2025 | 64.56 | 64.99 | 64.56 | 64.99 | 64.99 | -0.40% | 1,503 |
| May 19, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | 81 |
| May 16, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | - | - |
| May 15, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -0.28% | 377 |
| May 14, 2025 | 64.56 | 65.43 | 64.56 | 65.43 | 65.43 | - | 813 |
| May 13, 2025 | 64.00 | 65.43 | 64.00 | 65.43 | 65.43 | - | 4,900 |
| May 12, 2025 | 65.00 | 65.43 | 65.00 | 65.43 | 65.43 | -0.03% | 1,681 |
| May 9, 2025 | 64.00 | 65.50 | 64.00 | 65.45 | 65.45 | -0.06% | 900 |
| May 8, 2025 | 64.50 | 65.49 | 64.50 | 65.49 | 65.49 | -0.02% | 270 |
| May 7, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | - | - |
| May 6, 2025 | 63.99 | 65.50 | 63.99 | 65.50 | 65.50 | 2.99% | 5,586 |
| May 5, 2025 | 62.75 | 63.60 | 62.75 | 63.60 | 63.60 | -0.24% | 1,472 |
| May 2, 2025 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | - | - |
| May 1, 2025 | 61.51 | 63.75 | 61.51 | 63.75 | 63.75 | -0.38% | 900 |
| Apr 30, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - | - |
| Apr 29, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - | - |
| Apr 28, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - | - |
| Apr 25, 2025 | 63.99 | 63.99 | 63.99 | 63.99 | 63.99 | - | - |
| Apr 24, 2025 | 60.50 | 63.99 | 60.50 | 63.99 | 63.99 | 1.41% | 4,566 |
| Apr 23, 2025 | 63.10 | 63.10 | 63.10 | 63.10 | 63.10 | - | - |
| Apr 22, 2025 | 61.79 | 63.84 | 60.27 | 63.10 | 63.10 | 4.31% | 1,200 |
| Apr 21, 2025 | 60.49 | 60.49 | 60.25 | 60.49 | 60.49 | - | 5,680 |
| Apr 17, 2025 | 59.01 | 60.49 | 59.01 | 60.49 | 60.49 | - | 3,016 |
| Apr 16, 2025 | 60.49 | 60.49 | 60.49 | 60.49 | 60.49 | - | 1 |
| Apr 15, 2025 | 60.00 | 60.49 | 60.00 | 60.49 | 60.49 | - | 301 |
| Apr 14, 2025 | 60.05 | 60.49 | 60.05 | 60.49 | 60.49 | -0.12% | 300 |
| Apr 11, 2025 | 60.56 | 60.56 | 60.55 | 60.56 | 60.56 | -2.32% | 1,104 |
| Apr 10, 2025 | 60.50 | 62.00 | 60.50 | 62.00 | 62.00 | 0.02% | 2,879 |
| Apr 9, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - | 65 |
| Apr 8, 2025 | 61.99 | 61.99 | 61.99 | 61.99 | 61.99 | - | - |
| Apr 7, 2025 | 60.05 | 62.45 | 60.05 | 61.99 | 61.99 | -0.82% | 1,325 |
| Apr 4, 2025 | 62.75 | 62.75 | 62.50 | 62.50 | 62.50 | -0.87% | 302 |
| Apr 3, 2025 | 63.60 | 63.60 | 63.00 | 63.05 | 63.05 | -0.86% | 1,700 |
| Apr 2, 2025 | 63.00 | 63.99 | 62.86 | 63.60 | 63.60 | 0.16% | 4,526 |
| Apr 1, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 31, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 28, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | - | - |
| Mar 27, 2025 | 63.50 | 63.50 | 63.50 | 63.50 | 63.50 | 0.05% | 100 |
| Mar 26, 2025 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - | - |