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
2022-12-29 44.95 44.95 44.95 44.95 0.0M
2022-12-27 44.35 44.65 44.10 44.10 0.0M
2022-12-23 44.30 44.30 44.30 44.30 0.0M
2022-12-21 45.65 45.65 45.65 45.65 0.0M
2022-12-19 44.30 44.30 44.30 44.30 0.0M
2022-12-15 44.30 44.30 44.30 44.30 0.0M
2022-12-14 46.02 46.02 45.00 45.00 0.0M
2022-12-13 45.99 45.99 45.99 45.99 0.0M
2022-12-12 45.50 45.75 45.50 45.75 0.0M
2022-12-09 46.25 46.25 45.80 45.80 0.0M
2022-12-08 46.94 46.94 46.94 46.94 0.0M
2022-12-07 46.75 46.75 46.00 46.65 0.0M
2022-12-05 46.75 46.75 46.75 46.75 0.0M
2022-12-02 46.95 46.95 46.93 46.93 0.0M
2022-12-01 47.00 47.00 46.94 46.95 0.0M
2022-11-30 47.00 47.00 46.95 46.95 0.0M
2022-11-28 47.99 47.99 46.95 46.95 0.0M
2022-11-18 47.00 47.99 47.00 47.99 0.0M
2022-11-15 47.00 47.00 47.00 47.00 0.0M
2022-11-11 47.99 47.99 47.99 47.99 0.0M
2022-11-10 47.50 47.50 47.50 47.50 0.0M
2022-11-07 47.50 47.50 47.50 47.50 0.0M
2022-11-04 47.48 47.48 47.48 47.48 0.0M
2022-10-27 48.00 48.00 48.00 48.00 0.0M
2022-10-25 47.20 47.50 47.20 47.50 0.0M
2022-10-21 47.00 47.00 46.25 46.25 0.0M
2022-10-20 47.25 47.25 47.00 47.00 0.0M
2022-10-13 48.00 48.00 48.00 48.00 0.0M
2022-10-12 49.26 49.26 47.00 47.00 0.0M
2022-10-10 49.27 49.27 49.27 49.27 0.0M
2022-10-06 49.75 49.75 49.75 49.75 0.0M
2022-10-04 49.75 49.75 49.75 49.75 0.0M
2022-09-28 49.06 49.06 49.06 49.06 0.0M
2022-09-26 49.50 49.50 49.50 49.50 0.0M
2022-09-23 50.00 50.00 49.99 49.99 0.0M
2022-09-16 50.26 50.26 50.26 50.26 0.0M
2022-09-13 50.26 51.00 50.26 51.00 0.0M
2022-09-12 50.30 50.30 50.26 50.26 0.0M
2022-09-09 51.00 51.24 51.00 51.24 0.0M
2022-09-08 50.98 50.98 50.98 50.98 0.0M
2022-09-07 51.00 51.00 51.00 51.00 0.0M
2022-09-06 51.00 51.00 51.00 51.00 0.0M
2022-08-30 51.00 51.00 51.00 51.00 0.0M
2022-08-25 51.00 51.00 51.00 51.00 0.0M
2022-08-23 51.99 51.99 51.99 51.99 0.0M
2022-08-22 51.59 51.59 51.50 51.50 0.0M
2022-08-19 51.50 51.50 51.50 51.50 0.0M
2022-08-16 51.97 51.97 51.50 51.50 0.0M
2022-08-15 52.00 52.00 50.15 51.00 0.0M
2022-08-12 52.00 52.00 52.00 52.00 0.0M
2022-08-10 52.00 52.00 52.00 52.00 0.0M
2022-08-09 52.00 52.00 52.00 52.00 0.0M
2022-08-08 52.00 52.00 52.00 52.00 0.0M
2022-08-05 52.24 52.24 52.24 52.24 0.0M
2022-08-04 52.24 52.24 52.24 52.24 0.0M
2022-07-29 52.50 52.50 52.00 52.00 0.0M
2022-07-28 52.80 52.80 52.15 52.25 0.0M
2022-07-27 53.00 53.15 52.50 53.15 0.0M
2022-07-26 53.49 53.49 53.00 53.00 0.0M
2022-07-21 52.41 52.41 52.41 52.41 0.0M
2022-07-20 53.70 53.70 52.50 52.52 0.0M
2022-07-18 54.25 54.25 53.70 53.70 0.0M
2022-07-11 54.25 54.25 54.25 54.25 0.0M
2022-06-30 54.25 54.25 54.25 54.25 0.0M
2022-06-29 54.25 54.25 54.25 54.25 0.0M
2022-06-24 54.50 54.50 54.50 54.50 0.0M
2022-06-22 54.50 54.50 54.50 54.50 0.0M
2022-06-21 55.05 55.05 55.00 55.00 0.0M
2022-06-06 55.50 55.50 55.50 55.50 0.0M
2022-06-03 56.30 56.30 55.05 55.05 0.0M
2022-06-02 57.20 57.20 57.10 57.10 0.0M
2022-06-01 57.25 57.25 56.50 56.60 0.0M
2022-05-26 57.38 57.50 57.38 57.50 0.0M
2022-05-25 57.50 57.50 57.50 57.50 0.0M
2022-05-19 57.80 58.00 57.80 58.00 0.0M
2022-05-17 58.25 58.25 57.50 57.50 0.0M
2022-05-16 58.55 58.55 58.00 58.00 0.0M
2022-05-13 60.25 60.30 59.30 59.30 0.0M
2022-05-11 60.71 60.71 60.30 60.30 0.0M
2022-05-10 62.50 62.50 60.61 60.61 0.0M
2022-05-09 64.50 64.50 62.00 62.50 0.0M
2022-05-06 64.80 64.80 64.80 64.80 0.0M
2022-05-05 65.21 65.21 65.21 65.21 0.0M
2022-05-04 65.05 65.05 65.00 65.00 0.0M
2022-05-03 65.52 65.52 65.52 65.52 0.0M
2022-04-29 65.05 65.05 65.05 65.05 0.0M
2022-04-28 65.05 65.05 65.05 65.05 0.0M
2022-04-27 65.26 65.26 65.26 65.26 0.0M
2022-04-22 65.10 65.52 65.10 65.52 0.0M
2022-04-20 66.19 66.19 65.50 65.50 0.0M
2022-04-19 66.19 66.19 66.19 66.19 0.0M
2022-04-18 66.02 66.02 66.02 66.02 0.0M
2022-04-14 66.60 66.90 66.30 66.90 0.0M
2022-04-13 66.30 66.99 66.30 66.99 0.0M
2022-04-12 66.50 66.50 66.50 66.50 0.0M
2022-04-11 67.00 67.00 67.00 67.00 0.0M
2022-04-07 67.50 67.51 66.25 66.25 0.0M
2022-04-06 69.30 69.30 69.00 69.00 0.0M
2022-04-05 69.31 69.60 69.31 69.60 0.0M
2022-04-04 69.36 69.50 69.31 69.50 0.0M
2022-03-31 69.79 69.79 69.74 69.74 0.0M
2022-03-29 69.79 69.79 69.79 69.79 0.0M
2022-03-17 69.65 69.65 69.47 69.47 0.0M
2022-03-16 69.10 69.25 69.10 69.25 0.0M
2022-03-15 69.20 69.20 69.20 69.20 0.0M
2022-03-14 69.00 69.20 69.00 69.20 0.0M
2022-03-10 69.50 69.70 68.65 69.00 0.0M
2022-03-08 70.01 70.01 69.75 70.00 0.0M
2022-03-07 70.43 70.43 70.25 70.25 0.0M
2022-03-04 70.31 70.31 70.31 70.31 0.0M
2022-03-02 70.52 71.10 70.51 71.03 0.0M
2022-03-01 70.51 70.51 70.51 70.51 0.0M
2022-02-28 71.00 71.30 70.51 70.51 0.0M
2022-02-24 72.75 72.75 71.30 71.30 0.0M
2022-02-23 72.80 72.80 72.75 72.75 0.0M
2022-02-17 72.95 72.95 72.75 72.75 0.0M
2022-02-14 72.75 72.75 72.75 72.75 0.0M
2022-02-10 72.40 72.40 72.40 72.40 0.0M
2022-02-03 72.25 72.25 72.25 72.25 0.0M
2022-02-02 73.00 73.00 72.00 72.00 0.0M
2022-01-27 73.00 73.00 73.00 73.00 0.0M
2022-01-24 72.50 72.50 72.50 72.50 0.0M
2022-01-21 72.31 72.31 72.31 72.31 0.0M
2022-01-20 73.25 73.25 73.05 73.25 0.0M
2022-01-11 72.50 72.50 72.50 72.50 0.0M
2022-01-10 72.50 72.50 72.50 72.50 0.0M
2022-01-03 71.56 71.56 71.56 71.56 0.0M