Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCQX - Delayed Quote USD

Cashmere Valley Bank (CSHX)

63.10
0.00
(0.00%)
At close: April 23 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 23, 202563.1063.1063.1063.1063.10-
Apr 22, 202561.7963.8460.2763.1063.101,200
Apr 21, 202560.4960.4960.2560.4960.495,700
Apr 17, 202559.0160.4959.0160.4960.493,000
Apr 16, 202560.4960.4960.4960.4960.49-
Apr 15, 202560.0060.4960.0060.4960.49300
Apr 14, 202560.0560.4960.0560.4960.49300
Apr 11, 202560.5660.5660.5560.5660.561,100
Apr 10, 202560.5062.0060.5062.0062.002,900
Apr 9, 202561.9961.9961.9961.9961.99-
Apr 8, 202561.9961.9961.9961.9961.99-
Apr 7, 202560.0562.4560.0561.9961.991,300
Apr 4, 202562.7562.7562.5062.5062.50300
Apr 3, 202563.6063.6063.0063.0563.051,700
Apr 2, 202563.0063.9962.8663.6063.604,500
Apr 1, 202563.5063.5063.5063.5063.50-
Mar 31, 202563.5063.5063.5063.5063.50-
Mar 28, 202563.5063.5063.5063.5063.50-
Mar 27, 202563.5063.5063.5063.5063.50100
Mar 26, 202563.4763.4763.4763.4763.47-
Mar 25, 202563.4763.4763.4763.4763.47-
Mar 24, 202563.4763.4763.4763.4763.47-
Mar 21, 202563.4763.4763.4763.4763.47200
Mar 20, 202563.9963.9963.9963.9963.99-
Mar 19, 202563.0363.9962.7563.9963.99600
Mar 18, 202564.4764.4764.4764.4764.47-
Mar 17, 202564.4764.4764.4764.4764.47-
Mar 14, 202564.2564.5064.2564.4764.471,100
Mar 13, 202563.3064.5063.3064.5064.50600
Mar 12, 202564.5064.5064.5064.5064.50-
Mar 11, 202563.5064.5063.5064.5064.50400
Mar 10, 202563.5564.9463.5064.9464.946,100
Mar 7, 202564.9964.9964.9964.9964.99-
Mar 6, 202564.0064.9964.0064.9964.99300
Mar 5, 202565.7465.7465.7465.7465.74-
Mar 4, 202564.0565.7464.0565.7465.74700
Mar 3, 202565.8465.8465.7565.7565.751,700
Feb 28, 202564.7665.9764.0265.9765.971,600
Feb 27, 202566.3966.3966.3966.3966.39-
Feb 26, 202565.0166.3964.7666.3966.391,100
Feb 25, 202565.0266.3965.0266.3966.39500
Feb 24, 202566.5066.5066.4966.4966.49500
Feb 21, 202565.0266.9865.0166.9266.923,700
Feb 20, 202566.9966.9966.9966.9966.99-
Feb 19, 202565.0266.9965.0266.9966.99500
Feb 18, 202566.4867.0066.4867.0067.002,300
Feb 14, 202566.4866.4966.4866.4966.49300
Feb 13, 202566.2466.2465.0166.2466.24400
Feb 12, 202566.2466.2466.2466.2466.24600
Feb 11, 202564.7666.2464.7666.2466.241,800
Feb 10, 202565.0066.5065.0066.2466.245,600
Feb 7, 202566.5066.5066.5066.5066.50200
Feb 6, 202565.5066.0063.5366.0066.004,100
Feb 5, 202562.9066.0062.9064.8064.803,100
Feb 4, 202562.5062.5062.0062.5062.504,300
Feb 3, 202562.1062.1062.1062.1062.10200
Jan 31, 2025 0.9 Dividend
Jan 31, 202562.9562.9562.9562.9562.95-
Jan 30, 202562.9562.9562.9562.9562.05-
Jan 29, 202562.0062.9562.0062.9562.05700
Jan 28, 202562.9562.9562.9562.9562.05200
Jan 27, 202563.0063.0063.0063.0062.10300
Jan 24, 202563.0063.0063.0063.0062.10200
Jan 23, 202560.9563.5060.9563.5062.593,400
Jan 22, 202560.9060.9060.9060.9060.03500
Jan 21, 202559.8562.8059.5560.9560.081,600
Jan 17, 202559.8559.8559.8559.8558.99100
Jan 16, 202559.8559.8559.8559.8558.99100
Jan 15, 202559.8559.8558.5059.8558.992,100
Jan 14, 202558.0058.5058.0058.5057.666,000
Jan 13, 202558.0058.0058.0058.0057.17100
Jan 10, 202557.9957.9957.9957.9957.16-
Jan 8, 202557.1157.9957.1157.9957.16500
Jan 7, 202558.5058.5058.5058.5057.66-
Jan 6, 202558.5058.5058.5058.5057.66100
Jan 3, 202557.5559.1456.8058.5057.661,900
Jan 2, 202558.0058.0058.0058.0057.17500
Dec 31, 202457.5558.5057.5558.5057.66500
Dec 30, 202457.5658.4957.5557.9857.151,400
Dec 27, 202458.4058.4957.5658.4957.651,300
Dec 26, 202458.5058.5058.5058.5057.66-
Dec 24, 202457.6058.5057.6058.5057.661,700
Dec 23, 202458.5059.0058.5058.5057.66400
Dec 20, 202459.0059.0059.0059.0058.161,100
Dec 19, 202459.0059.0059.0059.0058.16100
Dec 18, 202459.0459.8459.0059.0058.166,200
Dec 17, 202459.0159.8959.0159.8959.032,300
Dec 16, 202458.9459.9358.9459.9359.072,200
Dec 13, 202458.5058.9458.5058.9458.102,000
Dec 12, 202458.9458.9558.0658.9558.11900
Dec 11, 202457.8058.9957.8058.9958.154,800
Dec 10, 202457.6258.9957.6258.9958.15800
Dec 9, 202459.0059.0059.0059.0058.16-
Dec 6, 202459.0059.0059.0059.0058.16-
Dec 5, 202459.0059.0059.0059.0058.16-
Dec 4, 202459.0059.0059.0059.0058.16-
Dec 3, 202459.0059.0059.0059.0058.16-
Dec 2, 202459.0059.0059.0059.0058.16-
Nov 29, 202457.7559.0057.7559.0058.161,100
Nov 27, 202457.5259.0057.5259.0058.16500
Nov 26, 202459.0059.0059.0059.0058.16-
Nov 25, 202459.0059.0059.0059.0058.16-
Nov 22, 202459.0059.0059.0059.0058.16-
Nov 21, 202459.0059.0059.0059.0058.16-
Nov 20, 202459.0059.0059.0059.0058.16-
Nov 19, 202457.5059.0057.5059.0058.16500
Nov 18, 202459.0059.0059.0059.0058.16300
Nov 15, 202458.0058.0058.0058.0057.17200
Nov 14, 202457.5159.3957.5158.0057.172,500
Nov 13, 202458.0058.0058.0058.0057.17500
Nov 12, 202457.4558.0057.4558.0057.171,700
Nov 11, 202457.5057.5057.5057.5056.68-
Nov 8, 202456.5557.5056.5557.5056.68300
Nov 7, 202457.0057.7557.0057.7556.92500
Nov 6, 202456.5057.7556.5057.7556.921,000
Nov 5, 202456.0156.0156.0156.0155.21-
Nov 4, 202456.5056.5056.0156.0155.21300
Nov 1, 202456.0056.0056.0056.0055.20-
Oct 31, 202456.2856.2856.0056.0055.20600
Oct 30, 202456.0256.0256.0256.0255.22-
Oct 29, 202456.0256.0256.0256.0255.22100
Oct 28, 202456.0156.0256.0156.0155.21900
Oct 25, 202456.2356.2556.0156.0155.211,900
Oct 24, 202456.1056.1056.1056.1055.30-
Oct 23, 202455.9956.2555.9956.1055.303,500
Oct 22, 202455.9955.9955.9955.9955.19-
Oct 21, 202455.9955.9955.9955.9955.19-
Oct 18, 202455.9955.9955.9955.9955.19-
Oct 17, 202455.2855.9955.2755.9955.19400
Oct 16, 202455.9555.9555.9555.9555.15-
Oct 15, 202455.9555.9555.9555.9555.15-
Oct 14, 202455.9555.9555.9555.9555.15300
Oct 11, 202456.0056.0056.0056.0055.20-
Oct 10, 202456.0056.0056.0056.0055.20-
Oct 9, 202456.0056.0056.0056.0055.20-
Oct 8, 202456.0056.0055.2856.0055.20900
Oct 7, 202456.5056.5056.5056.5055.69-
Oct 4, 202456.5056.5056.5056.5055.69-
Oct 3, 202456.5056.5056.5056.5055.69-
Oct 2, 202456.5056.5056.5056.5055.69600
Oct 1, 202457.7457.7457.7457.7456.91-
Sep 30, 202457.7457.7457.7457.7456.91-
Sep 27, 202457.7457.7457.7457.7456.91-
Sep 26, 202456.1057.7455.2757.7456.919,100
Sep 25, 202457.9957.9957.9957.9957.16-
Sep 24, 202457.4957.9957.4957.9957.16600
Sep 23, 202456.4556.5456.4556.5455.731,100
Sep 20, 202456.5056.5056.5056.5055.69200
Sep 19, 202454.9956.5054.9956.5055.693,000
Sep 18, 202454.9954.9954.9954.9954.20-
Sep 17, 202454.9954.9954.9954.9954.20500
Sep 16, 202454.9954.9954.9954.9954.20-
Sep 13, 202454.9954.9954.9954.9954.20-
Sep 12, 202454.0754.9954.0754.9954.20200
Sep 11, 202454.9954.9954.9954.9954.20-
Sep 10, 202454.9954.9954.9954.9954.20-
Sep 9, 202454.1554.9954.1554.9954.201,100
Sep 6, 202455.0055.0055.0055.0054.21-
Sep 5, 202455.0055.0055.0055.0054.21-
Sep 4, 202454.0755.0054.0755.0054.21400
Sep 3, 202455.0055.0055.0055.0054.21-
Aug 30, 202455.0055.0055.0055.0054.21-
Aug 29, 202455.0055.0055.0055.0054.21100
Aug 28, 202455.0055.0055.0055.0054.21-
Aug 27, 202454.0155.0054.0155.0054.21500
Aug 26, 202454.7554.7554.7554.7553.97100
Aug 23, 202453.2554.7453.2554.7453.961,400
Aug 22, 202454.0154.8854.0054.7453.964,000
Aug 21, 202454.9054.9054.9054.9054.12-
Aug 20, 202454.9054.9054.9054.9054.12-
Aug 19, 202454.9054.9054.9054.9054.12100
Aug 16, 202454.2554.9054.2554.9054.12200
Aug 15, 202455.0055.0055.0055.0054.21100
Aug 14, 202454.9954.9954.9954.9954.20-
Aug 13, 202454.0154.9954.0154.9954.20500
Aug 12, 202454.7555.5054.7555.0054.211,000
Aug 9, 202455.0056.0055.0056.0055.20800
Aug 8, 202457.5357.5357.5357.5356.71200
Aug 7, 202453.5057.5353.5057.5356.711,500
Aug 6, 202453.5057.5353.5057.5356.711,600
Aug 5, 202453.5057.5453.5057.5456.722,100
Aug 2, 202455.0057.9555.0057.9557.12200
Aug 1, 202457.9557.9557.9557.9557.122,800
Jul 31, 202457.9557.9557.9557.9557.12-
Jul 30, 202455.0057.9555.0057.9557.121,100
Jul 29, 202458.0058.0058.0058.0057.17-
Jul 26, 2024 0.85 Dividend
Jul 26, 202458.0058.0058.0058.0057.17500
Jul 25, 202453.5557.9553.5557.3055.641,300
Jul 24, 202457.8557.8557.8557.8556.18100
Jul 23, 202458.5058.5058.5058.5056.81-
Jul 22, 202458.5058.5058.5058.5056.81-
Jul 19, 202458.5058.5058.5058.5056.81-
Jul 18, 202455.0558.5054.4558.5056.81900
Jul 17, 202451.0057.0051.0057.0055.351,700
Jul 16, 202452.5052.5052.5052.5050.98100
Jul 15, 202452.4952.4950.7152.4950.97600
Jul 12, 202450.1052.4950.1052.4950.97700
Jul 11, 202449.7550.4949.7550.4949.032,000
Jul 10, 202449.7549.7549.7549.7548.31-
Jul 9, 202449.7549.7549.7549.7548.31-
Jul 8, 202449.0049.7549.0049.7548.31200
Jul 5, 202449.7549.7549.7549.7548.31-
Jul 3, 202449.0049.7549.0049.7548.31700
Jul 2, 202449.7549.7549.7449.7448.30400
Jul 1, 202449.9349.9349.0049.9348.491,900
Jun 28, 202449.9349.9349.9349.9348.49300
Jun 27, 202449.7049.7049.7049.7048.26-
Jun 26, 202449.7049.7049.7049.7048.26400
Jun 25, 202449.7049.7049.7049.7048.26-
Jun 24, 202449.7049.7049.7049.7048.26300
Jun 21, 202448.7149.5048.7149.5048.07400
Jun 20, 202449.0049.5049.0049.5048.07300
Jun 18, 202449.4549.4549.4549.4548.02-
Jun 17, 202449.4549.4549.4549.4548.02-
Jun 14, 202449.1549.4549.0049.4548.021,400
Jun 13, 202449.7949.7949.7949.7948.35-
Jun 12, 202449.3949.7949.3949.7948.353,200
Jun 11, 202448.8549.3948.8549.3947.96400
Jun 10, 202449.2549.3948.7249.3947.962,400
Jun 7, 202448.7249.2548.7249.2547.83400
Jun 6, 202449.3949.3949.3949.3947.96-
Jun 5, 202449.3949.3949.3949.3947.96-
Jun 4, 202449.1049.3949.0249.3947.961,800
Jun 3, 202449.5949.7549.1049.4047.97900
May 31, 202449.2049.5949.1649.5948.164,900
May 30, 202449.7749.7749.7749.7748.331,100
May 29, 202449.5549.7549.1549.6948.2511,700
May 28, 202449.7849.7849.7849.7848.34100
May 24, 202449.7849.7849.7849.7848.34400
May 23, 202449.7449.7849.7449.7848.341,200
May 22, 202449.7849.7849.7849.7848.34-
May 21, 202449.7849.7849.7849.7848.34-
May 20, 202449.4349.7849.0649.7848.345,100
May 17, 202449.7749.7749.7749.7748.33-
May 16, 202449.7749.7749.7749.7748.33-
May 15, 202449.3749.7749.3749.7748.332,400
May 14, 202449.7949.7949.7949.7948.35-
May 13, 202449.7949.7949.7949.7948.35-
May 10, 202449.7949.7949.7949.7948.35-
May 9, 202449.7949.7949.7949.7948.35-
May 8, 202449.7949.7949.7949.7948.35-
May 7, 202449.3749.7949.3749.7948.35700
May 6, 202449.3749.8749.3749.8648.427,200
May 3, 202449.9049.9049.4349.9048.461,300
May 2, 202449.9349.9349.9349.9348.49-
May 1, 202449.9349.9349.9349.9348.49-
Apr 30, 202449.9349.9349.9349.9348.49-
Apr 29, 202449.4749.9349.4749.9348.491,500
Apr 26, 202449.4049.9449.4049.9448.50600
Apr 25, 202450.4750.4749.1049.9448.502,300
Apr 24, 202449.2650.4749.2650.4749.01600

Related Tickers

0QVF.IL FinecoBank Banca Fineco S.p.A.
17.38
+1.02%
 
SGE.BE Societe Generale SA
41.94
+2.07%
 
TM2.F Sydbank A/S
55.10
-1.08%
 
GTPS Great American Bancorp, Inc.
53.75
0.00%
 
MNBA.CO Møns Bank A/S
228.75
+2.62%
 
NRDF.CO Nordfyns Bank A/S
313.15
+1.34%
 
SOR.OL Sparebanken Sør
194.70
-0.25%
 
FYNBK.CO Fynske Bank A/S
140.02
-0.17%
 
0B2.MU Bawag Group AG
90.35
+1.69%
 
MBm.XC