FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.09 USD  +0.08 (+0.67%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2016 16.05 16.05 16.00 16.05 10,251 +0.00(+0.00%)
Oct 28, 2016 16.00 16.05 16.00 16.05 743 +0.05(+0.31%)
Oct 27, 2016 16.07 16.10 16.00 16.00 1,740 -0.05(-0.31%)
Oct 26, 2016 16.10 16.10 16.05 16.05 17,344 +0.00(+0.00%)
Oct 25, 2016 16.00 16.10 16.00 16.05 2,758 -0.05(-0.31%)
Oct 24, 2016 15.80 16.10 15.80 16.10 10,820 +0.40(+2.55%)
Oct 21, 2016 15.70 15.70 15.70 15.70 440 -0.10(-0.63%)
Oct 20, 2016 15.85 15.90 15.80 15.80 1,860 -0.10(-0.63%)
Oct 19, 2016 16.10 16.10 15.90 15.90 907 -0.20(-1.24%)
Oct 18, 2016 16.00 16.10 15.90 16.10 5,598 +0.25(+1.58%)
Oct 17, 2016 15.85 15.85 15.85 15.85 458 +0.00(+0.00%)
Oct 14, 2016 15.85 15.85 15.85 15.85 1,003 -0.05(-0.31%)
Oct 13, 2016 15.85 16.00 15.85 15.90 1,755 -0.05(-0.31%)
Oct 11, 2016 16.00 15.95 15.95 15.95 194 -0.10(-0.62%)
Oct 10, 2016 15.75 16.10 15.75 16.05 18,309 +0.40(+2.56%)
Oct 07, 2016 15.96 15.96 15.65 15.65 8,077 +0.05(+0.32%)
Oct 06, 2016 15.60 15.61 15.60 15.60 2,621 -0.12(-0.76%)
Oct 05, 2016 15.82 15.82 15.72 15.72 2,927 +0.15(+0.96%)
Oct 04, 2016 15.48 15.66 15.48 15.57 12,710 +0.10(+0.65%)
Oct 03, 2016 15.69 15.70 15.47 15.47 2,789 -0.13(-0.83%)
Sep 30, 2016 15.74 15.89 15.60 15.60 8,291 -0.05(-0.32%)
Sep 29, 2016 15.53 15.91 14.96 15.65 4,227 -0.18(-1.14%)
Sep 28, 2016 16.00 16.00 15.83 15.83 3,772 -0.09(-0.57%)
Sep 27, 2016 16.01 16.01 15.82 15.92 3,617 -0.07(-0.44%)
Sep 26, 2016 15.85 15.99 15.81 15.99 2,607 -0.08(-0.50%)
Sep 23, 2016 16.11 16.12 16.00 16.07 2,082 -0.04(-0.25%)
Sep 22, 2016 16.12 16.12 16.11 16.11 3,640 +0.03(+0.19%)
Sep 21, 2016 15.79 16.12 15.79 16.08 4,278 +0.04(+0.25%)
Sep 20, 2016 15.91 16.11 15.91 16.04 1,688 +0.04(+0.25%)
Sep 19, 2016 15.75 16.11 15.75 16.00 4,057 -0.01(-0.06%)
Sep 16, 2016 16.13 16.13 15.77 16.01 12,181 -0.02(-0.12%)
Sep 15, 2016 15.86 16.15 15.86 16.03 3,227 +0.00(+0.00%)
Sep 14, 2016 15.85 16.08 15.85 16.03 4,724 -0.04(-0.25%)
Sep 13, 2016 15.72 16.15 15.72 16.07 6,667 -0.08(-0.50%)
Sep 12, 2016 15.88 16.15 15.87 16.15 6,085 +0.20(+1.25%)
Sep 09, 2016 15.90 16.14 15.80 15.95 7,347 -0.17(-1.05%)
Sep 08, 2016 15.59 16.14 15.59 16.12 5,342 +0.14(+0.88%)
Sep 07, 2016 15.88 16.22 15.07 15.98 24,334 -0.01(-0.06%)
Sep 06, 2016 15.75 16.00 15.75 15.99 2,679 +0.00(+0.00%)
Sep 02, 2016 16.00 15.99 15.99 15.99 10,300 +0.00(+0.00%)
Sep 01, 2016 15.76 15.99 15.76 15.99 4,487 +0.20(+1.27%)
Aug 31, 2016 15.16 15.79 15.16 15.79 3,310 +0.05(+0.32%)
Aug 30, 2016 15.75 15.76 15.65 15.74 7,132 -0.20(-1.25%)
Aug 29, 2016 15.63 15.94 15.63 15.94 1,123 -0.01(-0.06%)
Aug 26, 2016 15.90 15.95 15.90 15.95 1,529 +0.10(+0.63%)
Aug 25, 2016 15.85 15.85 15.85 15.85 1,160 -0.03(-0.19%)
Aug 24, 2016 15.93 15.99 15.88 15.88 3,733 -0.03(-0.19%)
Aug 23, 2016 15.82 15.95 15.82 15.91 986 +0.06(+0.38%)
Aug 22, 2016 15.91 15.99 15.72 15.85 5,576 +0.01(+0.06%)
Aug 19, 2016 16.00 16.00 15.84 15.84 4,679 -0.13(-0.81%)
Aug 18, 2016 15.50 16.00 15.50 15.97 5,057 +0.07(+0.44%)
Aug 17, 2016 15.87 15.90 15.81 15.90 4,194 +0.07(+0.44%)
Aug 16, 2016 15.86 15.99 15.38 15.83 11,269 -0.06(-0.38%)
Aug 15, 2016 15.90 15.90 15.85 15.89 11,005 +0.06(+0.38%)
Aug 12, 2016 15.90 15.97 15.83 15.83 9,219 -0.04(-0.25%)
Aug 11, 2016 15.76 15.88 15.76 15.87 2,495 +0.13(+0.83%)
Aug 10, 2016 15.52 15.84 15.52 15.74 2,093 -0.12(-0.76%)
Aug 09, 2016 15.73 15.86 15.41 15.86 3,401 +0.10(+0.63%)
Aug 08, 2016 15.91 15.91 15.39 15.76 1,334 -0.12(-0.76%)
Aug 05, 2016 15.84 15.90 15.84 15.88 4,333 +0.05(+0.32%)
Aug 04, 2016 15.98 15.98 15.75 15.83 12,279 -0.11(-0.69%)
Aug 03, 2016 15.87 15.98 15.87 15.94 4,125 +0.07(+0.44%)
Aug 02, 2016 15.98 15.98 15.84 15.87 4,255 -0.01(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.