Cashmere Valley Bank

CSHX
🏛️ usa →
69.69
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-28 71.50 71.50 71.50 71.50 0.0M
2021-12-20 71.51 71.51 71.51 71.51 0.0M
2021-12-16 72.90 72.90 72.89 72.89 0.0M
2021-12-15 71.75 71.75 71.75 71.75 0.0M
2021-12-10 71.00 71.00 71.00 71.00 0.0M
2021-12-09 71.49 71.49 71.10 71.10 0.0M
2021-12-06 71.49 71.49 71.49 71.49 0.0M
2021-11-30 71.51 71.51 71.51 71.51 0.0M
2021-11-26 72.05 72.05 72.05 72.05 0.0M
2021-11-24 72.10 72.75 72.10 72.75 0.0M
2021-11-22 72.35 72.35 72.35 72.35 0.0M
2021-11-19 72.35 72.35 72.35 72.35 0.0M
2021-11-18 73.10 73.10 72.35 72.35 0.0M
2021-11-17 73.00 73.00 72.80 72.80 0.0M
2021-11-10 72.25 72.25 72.25 72.25 0.0M
2021-11-09 72.30 72.30 72.30 72.30 0.0M
2021-11-05 72.15 72.15 72.15 72.15 0.0M
2021-10-29 72.00 72.00 72.00 72.00 0.0M
2021-10-26 73.99 73.99 73.99 73.99 0.0M
2021-10-20 71.76 71.76 71.76 71.76 0.0M
2021-10-19 71.63 71.75 71.63 71.75 0.0M
2021-10-15 71.56 71.75 71.56 71.75 0.0M
2021-10-14 72.00 72.00 72.00 72.00 0.0M
2021-10-13 71.75 71.75 71.75 71.75 0.0M
2021-10-01 71.36 71.75 71.36 71.75 0.0M
2021-09-28 71.35 71.35 71.35 71.35 0.0M
2021-09-27 71.35 71.35 71.35 71.35 0.0M
2021-09-21 71.31 71.31 71.31 71.31 0.0M
2021-09-20 71.31 71.35 71.31 71.35 0.0M
2021-09-15 71.31 71.75 71.31 71.74 0.0M
2021-09-10 71.31 71.31 71.31 71.31 0.0M
2021-09-09 72.00 73.69 72.00 73.69 0.0M
2021-09-08 71.50 71.50 71.31 71.31 0.0M
2021-09-07 71.31 71.31 71.31 71.31 0.0M
2021-09-03 71.31 71.31 71.31 71.31 0.0M
2021-08-27 71.31 71.31 71.31 71.31 0.0M
2021-08-24 71.31 71.31 71.31 71.31 0.0M
2021-08-23 71.31 71.31 71.31 71.31 0.0M
2021-08-20 71.31 71.31 71.31 71.31 0.0M
2021-08-19 72.00 72.00 72.00 72.00 0.0M
2021-08-18 71.31 72.00 71.31 72.00 0.0M
2021-08-17 71.50 71.50 71.25 71.31 0.0M
2021-08-09 73.25 73.84 73.25 73.84 0.0M
2021-08-06 71.50 71.50 71.50 71.50 0.0M
2021-07-23 72.75 72.80 72.75 72.80 0.0M
2021-07-22 72.75 72.75 72.75 72.75 0.0M
2021-07-19 72.51 72.51 72.10 72.10 0.0M
2021-07-08 72.55 72.55 72.55 72.55 0.0M
2021-07-06 73.25 74.82 73.25 74.46 0.0M
2021-06-28 73.21 73.21 73.21 73.21 0.0M
2021-06-24 72.10 72.10 72.10 72.10 0.0M
2021-06-23 72.00 72.00 72.00 72.00 0.0M
2021-06-15 71.99 71.99 71.99 71.99 0.0M
2021-06-11 71.56 71.56 71.56 71.56 0.0M
2021-06-09 71.53 71.53 71.53 71.53 0.0M
2021-06-08 71.99 71.99 71.99 71.99 0.0M
2021-06-07 71.99 71.99 71.99 71.99 0.0M
2021-06-03 71.45 71.45 71.45 71.45 0.0M
2021-06-02 72.00 72.00 72.00 72.00 0.0M
2021-06-01 72.00 72.00 72.00 72.00 0.0M
2021-05-28 72.00 72.00 72.00 72.00 0.0M
2021-05-27 72.00 72.00 72.00 72.00 0.0M
2021-05-26 71.20 71.20 71.20 71.20 0.0M
2021-05-25 71.99 71.99 71.99 71.99 0.0M
2021-05-24 71.00 71.00 71.00 71.00 0.0M
2021-05-21 70.00 70.00 70.00 70.00 0.0M
2021-05-20 70.00 70.00 70.00 70.00 0.0M
2021-05-19 70.00 70.00 70.00 70.00 0.0M
2021-05-18 70.22 70.22 70.00 70.00 0.0M
2021-05-17 69.95 70.00 69.60 70.00 0.0M
2021-05-14 69.51 69.51 69.51 69.51 0.0M
2021-05-12 69.51 69.51 69.51 69.51 0.0M
2021-05-10 69.51 70.00 69.51 70.00 0.0M
2021-05-07 69.51 69.51 69.51 69.51 0.0M
2021-05-04 70.00 70.00 70.00 70.00 0.0M
2021-04-30 69.85 69.85 69.85 69.85 0.0M
2021-04-28 70.34 70.34 70.34 70.34 0.0M
2021-04-26 70.30 70.30 70.30 70.30 0.0M
2021-04-22 70.25 70.25 70.25 70.25 0.0M
2021-04-21 70.95 72.00 70.95 72.00 0.0M
2021-04-14 69.01 71.00 69.01 71.00 0.0M
2021-04-13 63.00 63.00 62.51 62.51 0.0M
2021-04-12 62.50 62.51 62.50 62.51 0.0M
2021-04-07 62.00 62.00 62.00 62.00 0.0M
2021-04-06 61.25 61.25 61.25 61.25 0.0M
2021-04-05 62.00 62.00 62.00 62.00 0.0M
2021-03-26 61.00 61.00 61.00 61.00 0.0M
2021-03-25 61.00 61.00 61.00 61.00 0.0M
2021-03-19 62.00 62.00 62.00 62.00 0.0M
2021-03-16 60.00 60.00 60.00 60.00 0.0M
2021-03-08 60.00 60.00 60.00 60.00 0.0M
2021-03-03 59.91 60.00 59.91 60.00 0.0M
2021-03-02 59.75 59.75 59.75 59.75 0.0M
2021-03-01 59.50 59.75 59.50 59.75 0.0M
2021-02-26 60.00 60.00 59.01 59.01 0.0M
2021-02-25 59.01 59.75 59.01 59.75 0.0M
2021-02-23 59.25 59.25 59.25 59.25 0.0M
2021-02-18 59.10 59.10 59.00 59.01 0.0M
2021-02-17 59.01 59.01 59.01 59.01 0.0M
2021-02-12 59.10 59.10 59.10 59.10 0.0M
2021-02-10 59.10 59.10 59.10 59.10 0.0M
2021-02-08 58.50 59.25 58.50 59.10 0.0M
2021-02-05 58.00 58.00 58.00 58.00 0.0M
2021-02-03 58.50 58.50 58.50 58.50 0.0M
2021-01-29 59.95 59.99 59.95 59.99 0.0M
2021-01-26 59.25 59.95 59.25 59.95 0.0M
2021-01-25 59.95 59.95 59.95 59.95 0.0M
2021-01-22 59.50 59.50 59.25 59.25 0.0M
2021-01-21 59.00 60.00 58.00 59.25 0.0M
2021-01-19 56.75 57.00 56.50 56.50 0.0M
2021-01-13 56.00 56.00 56.00 56.00 0.0M
2021-01-11 55.25 55.50 55.25 55.50 0.0M
2021-01-08 54.30 55.00 54.30 55.00 0.0M
2021-01-07 54.50 54.50 53.51 54.30 0.0M
2021-01-06 53.45 54.50 53.45 54.50 0.0M
2021-01-05 53.01 53.01 52.75 53.01 0.0M