Cashmere Valley Bank CSHX
89.60 USD -0.11 (-0.12%)
Regular-session close
89.52 Day range 89.71
66.50 52-week range 100.00
- YTD
- +21.02%
- 1 year
- +33.04%
CSHX price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 89.71 | 89.71 | 89.52 | 89.60 | -0.11 | -0.12% | 1,400 |
| Nov 12, 2026 | 89.71 | 89.71 | 89.71 | 89.71 | 0.00 | 0.00% | 0 |
| Nov 11, 2026 | 89.75 | 90.35 | 89.71 | 89.71 | -0.64 | -0.71% | 11,200 |
| Nov 10, 2026 | 90.01 | 90.35 | 90.00 | 90.35 | -0.05 | -0.06% | 800 |
| Nov 9, 2026 | 89.62 | 90.40 | 89.51 | 90.40 | +0.01 | +0.01% | 7,100 |
| Nov 6, 2026 | 89.45 | 90.40 | 89.45 | 90.39 | -0.01 | -0.01% | 9,900 |
| Nov 5, 2026 | 90.20 | 90.40 | 90.00 | 90.40 | -0.04 | -0.04% | 1,200 |
| Nov 4, 2026 | 90.44 | 90.44 | 90.44 | 90.44 | 0.00 | 0.00% | 0 |
| Nov 3, 2026 | 89.50 | 90.50 | 89.50 | 90.44 | -0.15 | -0.17% | 1,600 |
| Nov 2, 2026 | 89.40 | 90.63 | 89.31 | 90.59 | -0.36 | -0.40% | 2,800 |
| Oct 30, 2026 | 89.32 | 90.95 | 89.32 | 90.95 | 0.00 | 0.00% | 1,600 |
| Oct 29, 2026 | 89.75 | 90.95 | 89.70 | 90.95 | +1.25 | +1.39% | 3,600 |
| Oct 28, 2026 | 89.50 | 89.90 | 89.16 | 89.70 | 0.00 | 0.00% | 3,800 |
| Oct 27, 2026 | 89.70 | 89.70 | 89.70 | 89.70 | 0.00 | 0.00% | 0 |
| Oct 26, 2026 | 89.69 | 89.70 | 89.12 | 89.70 | +0.01 | +0.01% | 700 |
| Oct 23, 2026 | 89.55 | 89.90 | 89.16 | 89.69 | -0.21 | -0.23% | 1,200 |
| Oct 22, 2026 | 89.90 | 89.90 | 89.40 | 89.90 | +0.80 | +0.90% | 700 |
| Oct 21, 2026 | 89.45 | 89.90 | 89.10 | 89.10 | -0.70 | -0.78% | 9,900 |
| Oct 20, 2026 | 89.01 | 89.80 | 89.00 | 89.80 | -0.09 | -0.10% | 2,100 |
| Oct 19, 2026 | 89.89 | 89.89 | 89.89 | 89.89 | 0.00 | 0.00% | 0 |
| Oct 16, 2026 | 89.89 | 89.89 | 89.89 | 89.89 | 0.00 | 0.00% | 200 |
| Oct 15, 2026 | 88.82 | 89.89 | 88.81 | 89.89 | -0.01 | -0.01% | 700 |
| Oct 14, 2026 | 89.59 | 89.90 | 89.59 | 89.90 | +0.01 | +0.01% | 300 |
| Oct 13, 2026 | 89.50 | 89.89 | 89.50 | 89.89 | -0.01 | -0.01% | 300 |
| Oct 12, 2026 | 89.90 | 89.90 | 89.90 | 89.90 | 0.00 | 0.00% | 0 |
| Oct 9, 2026 | 89.05 | 89.90 | 89.00 | 89.90 | +0.16 | +0.18% | 3,200 |
| Oct 8, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 0.00 | 0.00% | 0 |
| Oct 7, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | 0.00 | 0.00% | 0 |
| Oct 6, 2026 | 89.74 | 89.74 | 89.74 | 89.74 | +0.69 | +0.77% | 100 |
| Oct 5, 2026 | 89.06 | 89.74 | 89.05 | 89.05 | -0.69 | -0.77% | 1,000 |
| Oct 2, 2026 | 89.75 | 90.00 | 89.40 | 89.74 | 0.00 | 0.00% | 3,500 |
| Oct 1, 2026 | 89.20 | 89.75 | 89.20 | 89.74 | -0.01 | -0.01% | 1,000 |
| Sep 30, 2026 | 89.20 | 89.75 | 89.20 | 89.75 | 0.00 | 0.00% | 1,000 |
| Sep 29, 2026 | 89.75 | 89.75 | 89.75 | 89.75 | 0.00 | 0.00% | 0 |
| Sep 28, 2026 | 89.20 | 89.75 | 89.20 | 89.75 | -0.22 | -0.24% | 800 |
| Sep 25, 2026 | 89.97 | 89.97 | 89.97 | 89.97 | 0.00 | 0.00% | 0 |
| Sep 24, 2026 | 89.06 | 89.99 | 89.06 | 89.97 | -0.02 | -0.02% | 600 |
| Sep 23, 2026 | 89.75 | 89.99 | 89.26 | 89.99 | +0.48 | +0.54% | 400 |
| Sep 22, 2026 | 89.51 | 89.51 | 89.51 | 89.51 | -0.49 | -0.54% | 300 |
| Sep 21, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 0 |
| Sep 18, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 400 |
| Sep 17, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 0.00 | 0.00% | 0 |
| Sep 16, 2026 | 89.11 | 90.00 | 89.11 | 90.00 | -0.40 | -0.44% | 800 |
| Sep 15, 2026 | 89.26 | 90.49 | 89.10 | 90.40 | -0.60 | -0.66% | 2,100 |
| Sep 14, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | +0.21 | +0.23% | 600 |
| Sep 11, 2026 | 90.25 | 91.00 | 90.25 | 90.79 | -0.21 | -0.23% | 2,000 |
| Sep 10, 2026 | 90.00 | 91.00 | 90.00 | 91.00 | 0.00 | 0.00% | 300 |
| Sep 9, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 0.00 | 0.00% | 0 |
| Sep 8, 2026 | 90.14 | 91.00 | 90.00 | 91.00 | 0.00 | 0.00% | 1,100 |
| Sep 4, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 0.00 | 0.00% | 0 |
| Sep 3, 2026 | 91.00 | 91.00 | 91.00 | 91.00 | 0.00 | 0.00% | 0 |
| Sep 2, 2026 | 90.25 | 91.00 | 90.25 | 91.00 | -0.50 | -0.55% | 1,000 |
| Sep 1, 2026 | 91.50 | 91.50 | 91.50 | 91.50 | 0.00 | 0.00% | 0 |
| Aug 31, 2026 | 91.70 | 91.70 | 91.00 | 91.50 | -0.20 | -0.22% | 1,100 |
| Aug 28, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 0.00 | 0.00% | 0 |
| Aug 27, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 0.00 | 0.00% | 0 |
| Aug 26, 2026 | 91.70 | 91.70 | 91.70 | 91.70 | 0.00 | 0.00% | 200 |
| Aug 25, 2026 | 90.45 | 91.70 | 90.45 | 91.70 | 0.00 | 0.00% | 200 |
| Aug 24, 2026 | 91.70 | 91.70 | 91.00 | 91.70 | -0.30 | -0.33% | 700 |
| Aug 21, 2026 | 92.00 | 92.00 | 92.00 | 92.00 | 0.00 | 0.00% | 0 |
| Aug 20, 2026 | 93.50 | 93.50 | 91.61 | 92.00 | -2.00 | -2.13% | 15,100 |
| Aug 19, 2026 | 95.13 | 96.09 | 93.04 | 94.00 | -2.10 | -2.19% | 6,300 |
| Aug 18, 2026 | 95.94 | 96.10 | 95.10 | 96.10 | 0.00 | 0.00% | 2,400 |
| Aug 17, 2026 | 96.02 | 96.10 | 96.02 | 96.10 | -0.39 | -0.40% | 400 |
| Aug 14, 2026 | 96.12 | 96.49 | 96.12 | 96.49 | -0.01 | -0.01% | 1,100 |
65 days, newest first. Daily bars as drawn on the CSHX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.