OTC Markets OTCQX - Delayed Quote
USD
Cashmere Valley Bank (CSHX)
90.95
0.00
(0.00%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
89.32
90.95
89.32
90.95
90.95
1,600
Oct 29, 2026
89.75
90.95
89.70
90.95
90.95
3,600
Oct 28, 2026
89.50
89.90
89.16
89.70
89.70
3,800
Oct 27, 2026
89.70
89.70
89.70
89.70
89.70
-
Oct 26, 2026
89.69
89.70
89.12
89.70
89.70
700
Oct 23, 2026
89.55
89.90
89.16
89.69
89.69
1,200
Oct 22, 2026
89.90
89.90
89.40
89.90
89.90
700
Oct 21, 2026
89.45
89.90
89.10
89.10
89.10
9,900
Oct 20, 2026
89.01
89.80
89.00
89.80
89.80
2,100
Oct 19, 2026
89.89
89.89
89.89
89.89
89.89
-
Oct 16, 2026
89.89
89.89
89.89
89.89
89.89
200
Oct 15, 2026
88.82
89.89
88.81
89.89
89.89
700
Oct 14, 2026
89.59
89.90
89.59
89.90
89.90
300
Oct 13, 2026
89.50
89.89
89.50
89.89
89.89
300
Oct 12, 2026
89.90
89.90
89.90
89.90
89.90
-
Oct 9, 2026
89.05
89.90
89.00
89.90
89.90
3,200
Oct 8, 2026
89.74
89.74
89.74
89.74
89.74
-
Oct 7, 2026
89.74
89.74
89.74
89.74
89.74
-
Oct 6, 2026
89.74
89.74
89.74
89.74
89.74
100
Oct 5, 2026
89.06
89.74
89.05
89.05
89.05
1,000
Oct 2, 2026
89.75
90.00
89.40
89.74
89.74
3,500
Oct 1, 2026
89.20
89.75
89.20
89.74
89.74
1,000
Sep 30, 2026
89.20
89.75
89.20
89.75
89.75
1,000
Sep 29, 2026
89.75
89.75
89.75
89.75
89.75
-
Sep 28, 2026
89.20
89.75
89.20
89.75
89.75
800
Sep 25, 2026
89.97
89.97
89.97
89.97
89.97
-
Sep 24, 2026
89.06
89.99
89.06
89.97
89.97
600
Sep 23, 2026
89.75
89.99
89.26
89.99
89.99
400
Sep 22, 2026
89.51
89.51
89.51
89.51
89.51
300
Sep 21, 2026
90.00
90.00
90.00
90.00
90.00
-
Sep 18, 2026
90.00
90.00
90.00
90.00
90.00
400
Sep 17, 2026
90.00
90.00
90.00
90.00
90.00
-
Sep 16, 2026
89.11
90.00
89.11
90.00
90.00
800
Sep 15, 2026
89.26
90.49
89.10
90.40
90.40
2,100
Sep 14, 2026
90.00
91.00
90.00
91.00
91.00
600
Sep 11, 2026
90.25
91.00
90.25
90.79
90.79
2,000
Sep 10, 2026
90.00
91.00
90.00
91.00
91.00
300
Sep 9, 2026
91.00
91.00
91.00
91.00
91.00
-
Sep 8, 2026
90.14
91.00
90.00
91.00
91.00
1,100
Sep 4, 2026
91.00
91.00
91.00
91.00
91.00
-
Sep 3, 2026
91.00
91.00
91.00
91.00
91.00
-
Sep 2, 2026
90.25
91.00
90.25
91.00
91.00
1,000
Sep 1, 2026
91.50
91.50
91.50
91.50
91.50
-
Aug 31, 2026
91.70
91.70
91.00
91.50
91.50
1,100
Aug 28, 2026
91.70
91.70
91.70
91.70
91.70
-
Aug 27, 2026
91.70
91.70
91.70
91.70
91.70
-
Aug 26, 2026
91.70
91.70
91.70
91.70
91.70
200
Aug 25, 2026
90.45
91.70
90.45
91.70
91.70
200
Aug 24, 2026
91.70
91.70
91.00
91.70
91.70
700
Aug 21, 2026
92.00
92.00
92.00
92.00
92.00
-
Aug 20, 2026
93.50
93.50
91.61
92.00
92.00
15,100
Aug 19, 2026
95.13
96.09
93.04
94.00
94.00
6,300
Aug 18, 2026
95.94
96.10
95.10
96.10
96.10
2,400
Aug 17, 2026
96.02
96.10
96.02
96.10
96.10
400
Aug 14, 2026
96.12
96.49
96.12
96.49
96.49
1,100
Aug 13, 2026
96.35
96.50
96.28
96.50
96.50
2,700
Aug 12, 2026
97.96
99.49
97.00
97.00
97.00
11,000
Aug 11, 2026
96.97
97.50
96.97
96.99
96.99
800
Aug 10, 2026
95.10
96.97
95.10
96.97
96.97
400
Aug 7, 2026
96.98
96.98
96.50
96.97
96.97
600
Aug 6, 2026
95.00
96.95
95.00
96.95
96.95
3,700
Aug 5, 2026
94.98
94.98
94.98
94.98
94.98
300
Aug 4, 2026
96.00
100.00
93.00
94.99
94.99
9,800
Aug 3, 2026
90.24
97.08
90.24
95.60
95.60
2,400
Jul 31, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 31, 2026
89.20
89.20
89.20
89.20
89.20
3,300
Jul 30, 2026
90.45
90.60
90.20
90.20
89.20
600
Jul 29, 2026
89.00
90.45
89.00
90.00
89.00
1,000
Jul 28, 2026
89.25
90.10
89.25
90.10
89.10
1,500
Jul 27, 2026
90.00
90.10
90.00
90.10
89.10
300
Jul 24, 2026
88.01
90.00
88.01
88.71
87.73
5,600
Jul 23, 2026
89.00
90.00
88.00
90.00
89.00
1,600
Jul 22, 2026
87.46
88.25
87.46
88.25
87.27
1,200
Jul 21, 2026
87.00
87.46
87.00
87.46
86.49
1,200
Jul 20, 2026
85.80
86.00
85.80
86.00
85.05
1,900
Jul 17, 2026
85.05
85.06
85.00
85.00
84.06
900
Jul 16, 2026
85.00
85.00
85.00
85.00
84.06
500
Jul 15, 2026
84.99
84.99
84.99
84.99
84.05
-
Jul 14, 2026
84.99
84.99
84.99
84.99
84.05
-
Jul 13, 2026
84.99
84.99
84.99
84.99
84.05
-
Jul 10, 2026
84.50
84.99
84.50
84.99
84.05
5,000
Jul 9, 2026
85.00
85.00
85.00
85.00
84.06
-
Jul 8, 2026
85.00
85.00
85.00
85.00
84.06
-
Jul 7, 2026
84.18
85.00
84.18
85.00
84.06
400
Jul 6, 2026
85.98
85.98
84.23
84.30
83.37
500
Jul 2, 2026
83.49
84.00
83.49
84.00
83.07
800
Jul 1, 2026
81.01
82.74
80.78
82.74
81.82
3,600
Jun 30, 2026
81.25
82.49
81.25
82.49
81.58
4,400
Jun 29, 2026
81.10
82.10
81.10
82.00
81.09
500
Jun 26, 2026
82.00
82.00
82.00
82.00
81.09
-
Jun 25, 2026
81.98
82.10
81.98
82.00
81.09
2,700
Jun 24, 2026
81.50
81.56
80.55
80.56
79.67
1,600
Jun 23, 2026
80.26
81.00
80.25
80.50
79.61
14,100
Jun 22, 2026
80.21
80.99
80.21
80.99
80.09
300
Jun 18, 2026
80.10
81.00
80.10
81.00
80.10
1,100
Jun 17, 2026
80.07
80.08
80.07
80.08
79.19
200
Jun 16, 2026
79.70
80.02
79.70
80.02
79.13
900
Jun 15, 2026
79.99
80.00
79.99
80.00
79.11
800
Jun 12, 2026
79.99
79.99
79.38
79.39
78.51
1,000
Jun 11, 2026
79.99
79.99
79.25
79.25
78.37
800
Jun 10, 2026
80.00
80.00
79.25
79.25
78.37
2,100
Jun 9, 2026
79.50
79.63
79.08
79.17
78.29
1,600
Jun 8, 2026
79.07
79.07
79.05
79.05
78.17
900
Jun 5, 2026
78.61
79.23
78.61
79.00
78.12
2,700
Jun 4, 2026
78.98
78.98
78.61
78.98
78.10
1,500
Jun 3, 2026
78.98
78.98
78.98
78.98
78.10
-
Jun 2, 2026
78.50
78.98
78.50
78.98
78.10
400
Jun 1, 2026
76.82
78.98
76.82
78.98
78.10
1,400
May 29, 2026
78.26
78.97
78.26
78.95
78.07
4,500
May 28, 2026
78.95
78.95
78.95
78.95
78.07
-
May 27, 2026
78.95
78.95
78.95
78.95
78.07
600
May 26, 2026
78.98
78.98
78.98
78.98
78.10
-
May 22, 2026
78.98
78.98
78.98
78.98
78.10
-
May 21, 2026
76.81
78.98
76.81
78.98
78.10
1,000
May 20, 2026
78.50
78.98
78.00
78.00
77.14
1,000
May 19, 2026
77.99
77.99
77.99
77.99
77.13
-
May 18, 2026
76.81
78.97
76.81
77.99
77.13
2,700
May 15, 2026
78.15
78.32
77.99
77.99
77.13
600
May 14, 2026
77.50
78.00
77.40
77.99
77.13
800
May 13, 2026
77.50
78.14
77.11
77.50
76.64
5,000
May 12, 2026
76.81
77.50
76.81
77.50
76.64
1,200
May 11, 2026
76.99
77.79
76.99
77.14
76.28
1,600
May 8, 2026
77.07
77.10
77.07
77.10
76.25
700
May 7, 2026
77.03
77.04
77.03
77.04
76.19
200
May 6, 2026
77.00
77.25
76.81
76.99
76.14
3,500
May 5, 2026
77.15
77.15
76.60
76.99
76.14
2,000
May 4, 2026
76.75
77.24
76.60
76.60
75.75
2,500
May 1, 2026
76.10
77.00
76.10
76.30
75.45
19,200
Apr 30, 2026
76.00
76.25
75.85
76.25
75.40
700
Apr 29, 2026
76.83
76.83
76.83
76.83
75.98
-
Apr 28, 2026
76.80
76.83
75.62
76.83
75.98
14,700
Apr 27, 2026
75.53
76.94
75.53
76.94
76.09
3,400
Apr 24, 2026
78.24
78.50
76.10
76.94
76.09
3,700
Apr 23, 2026
77.05
77.05
77.05
77.05
76.20
-
Apr 22, 2026
78.24
78.24
77.04
77.05
76.20
700
Apr 21, 2026
77.24
78.24
76.01
77.03
76.18
2,000
Apr 20, 2026
75.19
77.00
75.19
77.00
76.15
7,400
Apr 17, 2026
75.00
75.00
74.06
75.00
74.17
2,600
Apr 16, 2026
75.00
75.00
74.61
75.00
74.17
1,500
Apr 15, 2026
74.83
74.83
74.83
74.83
74.00
-
Apr 14, 2026
74.83
74.83
74.83
74.83
74.00
500
Apr 13, 2026
74.99
75.00
74.04
75.00
74.17
2,700
Apr 10, 2026
75.00
75.00
75.00
75.00
74.17
-
Apr 9, 2026
75.00
75.49
75.00
75.00
74.17
500
Apr 8, 2026
74.95
74.95
74.95
74.95
74.12
100
Apr 7, 2026
74.94
74.94
74.94
74.94
74.11
-
Apr 6, 2026
74.65
74.94
74.65
74.94
74.11
400
Apr 2, 2026
74.82
74.82
74.82
74.82
73.99
200
Apr 1, 2026
74.80
74.80
74.80
74.80
73.97
-
Mar 31, 2026
74.80
74.80
74.80
74.80
73.97
200
Mar 30, 2026
74.80
74.80
74.76
74.76
73.93
300
Mar 27, 2026
74.65
74.70
74.46
74.70
73.87
400
Mar 26, 2026
74.69
74.69
74.69
74.69
73.86
-
Mar 25, 2026
74.69
74.69
74.69
74.69
73.86
-
Mar 24, 2026
74.69
74.69
74.69
74.69
73.86
-
Mar 23, 2026
74.69
74.69
74.69
74.69
73.86
-
Mar 20, 2026
74.69
74.69
74.69
74.69
73.86
1,800
Mar 19, 2026
74.23
74.69
74.05
74.69
73.86
500
Mar 18, 2026
73.87
74.75
73.87
74.70
73.87
3,400
Mar 17, 2026
73.54
73.54
73.54
73.54
72.72
-
Mar 16, 2026
73.15
73.55
73.05
73.54
72.72
1,800
Mar 13, 2026
73.03
73.30
72.61
73.30
72.49
2,000
Mar 12, 2026
73.49
73.49
73.03
73.30
72.49
900
Mar 11, 2026
73.35
73.90
73.35
73.70
72.88
1,600
Mar 10, 2026
74.00
74.00
74.00
74.00
73.18
-
Mar 9, 2026
73.74
74.00
73.65
74.00
73.18
600
Mar 6, 2026
74.00
74.24
73.75
74.24
73.42
900
Mar 5, 2026
74.18
74.41
74.00
74.41
73.59
4,600
Mar 4, 2026
74.25
74.70
74.25
74.70
73.87
3,100
Mar 3, 2026
74.60
74.60
74.60
74.60
73.77
-
Mar 2, 2026
74.40
74.60
74.40
74.60
73.77
1,800
Feb 27, 2026
74.25
74.75
74.25
74.75
73.92
1,500
Feb 26, 2026
74.32
74.50
74.32
74.50
73.67
200
Feb 25, 2026
74.25
74.50
74.25
74.50
73.67
500
Feb 24, 2026
74.25
74.59
74.25
74.59
73.76
500
Feb 23, 2026
74.26
74.75
74.26
74.75
73.92
300
Feb 20, 2026
74.25
74.65
74.25
74.65
73.82
900
Feb 19, 2026
74.25
74.62
74.25
74.50
73.67
2,900
Feb 18, 2026
74.15
74.62
74.15
74.59
73.76
2,000
Feb 17, 2026
74.15
74.15
74.15
74.15
73.33
-
Feb 13, 2026
74.00
74.15
74.00
74.15
73.33
900
Feb 12, 2026
73.70
74.00
73.60
74.00
73.18
1,000
Feb 11, 2026
73.90
74.05
73.90
73.90
73.08
3,000
Feb 10, 2026
73.90
73.90
73.90
73.90
73.08
500
Feb 9, 2026
74.05
74.05
73.28
73.90
73.08
3,300
Feb 6, 2026
74.05
74.05
74.00
74.00
73.18
400
Feb 5, 2026
74.05
74.05
73.27
73.98
73.16
4,900
Feb 4, 2026
73.75
74.00
73.75
74.00
73.18
2,300
Feb 3, 2026
73.00
73.75
73.00
73.75
72.93
2,900
Feb 2, 2026
73.56
73.80
73.55
73.80
72.98
1,400
Jan 30, 2026
1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
73.05
73.78
73.05
73.50
72.69
2,300
Jan 29, 2026
73.00
73.80
73.00
73.79
71.98
1,100
Jan 28, 2026
73.80
73.80
73.80
73.80
71.99
-
Jan 27, 2026
73.99
73.99
72.50
73.80
71.99
9,600
Jan 26, 2026
73.81
74.05
73.81
74.05
72.24
1,300
Jan 23, 2026
73.83
74.19
73.79
74.10
72.29
2,500
Jan 22, 2026
74.02
74.59
73.80
74.59
72.76
1,800
Jan 21, 2026
73.79
74.60
73.79
74.02
72.21
2,200
Jan 20, 2026
73.51
73.79
73.51
73.79
71.98
200
Jan 16, 2026
73.75
74.45
73.50
73.89
72.08
6,500
Jan 15, 2026
74.00
74.45
74.00
74.45
72.63
700
Jan 14, 2026
73.52
74.00
73.18
74.00
72.19
1,400
Jan 13, 2026
74.00
74.00
74.00
74.00
72.19
-
Jan 12, 2026
74.00
74.00
74.00
74.00
72.19
300
Jan 9, 2026
74.24
74.24
74.24
74.24
72.42
-
Jan 8, 2026
74.24
74.24
74.24
74.24
72.42
100
Jan 7, 2026
73.41
73.94
73.40
73.85
72.04
2,600
Jan 6, 2026
74.07
74.35
73.26
74.24
72.42
5,500
Jan 5, 2026
74.33
74.44
74.25
74.40
72.58
3,000
Jan 2, 2026
74.00
74.33
74.00
74.33
72.51
700
Dec 31, 2025
74.04
74.04
74.04
74.04
72.23
-
Dec 30, 2025
74.00
74.04
73.84
74.04
72.23
900
Dec 29, 2025
73.76
74.05
73.76
74.00
72.19
2,600
Dec 26, 2025
74.05
74.05
74.05
74.05
72.24
400
Dec 24, 2025
74.00
74.00
74.00
74.00
72.19
-
Dec 23, 2025
74.05
74.05
74.00
74.00
72.19
1,600
Dec 22, 2025
74.05
74.05
74.05
74.05
72.24
-
Dec 19, 2025
73.71
74.10
73.26
74.05
72.24
2,100
Dec 18, 2025
74.00
74.00
74.00
74.00
72.19
-
Dec 17, 2025
74.00
74.00
74.00
74.00
72.19
100
Dec 16, 2025
73.81
74.00
73.81
74.00
72.19
300
Dec 15, 2025
73.75
74.00
73.51
74.00
72.19
2,300
Dec 12, 2025
73.65
74.19
73.65
73.75
71.94
1,200
Dec 11, 2025
73.86
74.00
73.55
74.00
72.19
4,000
Dec 10, 2025
69.99
74.50
68.01
74.19
72.37
9,500
Dec 9, 2025
67.50
67.50
67.50
67.50
65.85
200
Dec 8, 2025
67.10
67.49
67.10
67.49
65.84
600
Dec 5, 2025
67.49
67.49
67.49
67.49
65.84
-
Dec 4, 2025
67.49
67.49
67.49
67.49
65.84
-
Dec 3, 2025
67.49
67.49
67.49
67.49
65.84
-
Dec 2, 2025
67.49
67.49
67.49
67.49
65.84
-
Dec 1, 2025
66.80
67.49
66.80
67.49
65.84
600
Nov 28, 2025
66.60
66.60
66.60
66.60
64.97
500
Nov 26, 2025
66.56
66.63
66.56
66.60
64.97
900
Nov 25, 2025
66.50
66.75
66.50
66.55
64.92
1,400
Nov 24, 2025
66.80
66.80
66.50
66.50
64.87
700
Nov 21, 2025
67.63
67.63
66.50
66.50
64.87
1,900
Nov 20, 2025
66.95
66.95
66.80
66.80
65.16
1,700
Nov 19, 2025
66.70
67.80
66.70
66.70
65.07
4,400
Nov 18, 2025
67.00
67.44
66.50
66.50
64.87
500
Nov 17, 2025
66.90
67.44
66.80
67.44
65.79
3,000
Nov 14, 2025
67.35
67.35
67.35
67.35
65.70
-
Nov 13, 2025
67.35
67.35
67.35
67.35
65.70
-
Nov 12, 2025
67.35
67.35
67.35
67.35
65.70
-
Nov 11, 2025
67.34
67.35
66.90
67.35
65.70
500
Nov 10, 2025
66.71
67.25
66.70
66.90
65.26
6,400
Nov 7, 2025
66.51
67.09
66.51
67.09
65.45
1,200
Nov 6, 2025
67.23
67.24
66.50
66.70
65.07
49,200
Nov 5, 2025
67.50
67.50
67.50
67.50
65.85
400
Nov 4, 2025
67.80
67.80
67.80
67.80
66.14
100
Nov 3, 2025
67.50
67.80
67.50
67.50
65.85
400
Oct 31, 2025
67.36
67.90
67.05
67.80
66.14
1,900
