Provident Bancorp CS (NQ: PVBC )

9.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.07 11.09 11.02 11.09 86,712 +0.02(+0.18%)
Oct 30, 2019 11.09 11.09 11.01 11.07 71,006 -0.02(-0.17%)
Oct 29, 2019 11.12 11.13 11.08 11.09 183,003 +0.00(+0.00%)
Oct 28, 2019 11.13 11.15 11.06 11.09 126,305 -0.04(-0.35%)
Oct 25, 2019 11.14 11.17 11.10 11.13 222,491 -0.01(-0.09%)
Oct 24, 2019 11.19 11.22 11.13 11.14 143,405 -0.03(-0.26%)
Oct 23, 2019 11.29 11.30 11.11 11.17 240,738 -0.12(-1.03%)
Oct 22, 2019 11.34 11.38 11.28 11.29 169,115 +0.00(+0.00%)
Oct 21, 2019 11.14 11.36 11.09 11.29 186,961 +0.29(+2.65%)
Oct 18, 2019 10.68 11.00 10.61 11.00 536,239 +0.47(+4.44%)
Oct 17, 2019 10.66 10.66 10.46 10.53 1,301,952 -0.14(-1.28%)
Oct 16, 2019 10.94 10.94 10.61 10.66 232,264 -0.31(-2.85%)
Oct 15, 2019 10.93 11.03 10.93 10.98 55,159 +0.02(+0.22%)
Oct 14, 2019 11.12 11.12 10.85 10.95 132,707 -0.42(-3.72%)
Oct 11, 2019 11.39 11.47 11.29 11.38 24,092 +0.05(+0.43%)
Oct 10, 2019 11.45 11.47 11.32 11.33 8,633 -0.06(-0.55%)
Oct 09, 2019 11.54 11.54 11.03 11.39 7,217 +0.00(+0.00%)
Oct 08, 2019 11.48 11.48 11.32 11.39 10,021 -0.04(-0.38%)
Oct 07, 2019 11.52 11.60 11.32 11.44 6,054 -0.09(-0.75%)
Oct 04, 2019 11.46 11.55 11.39 11.52 69,161 +0.01(+0.13%)
Oct 03, 2019 11.42 11.53 11.32 11.51 17,147 +0.14(+1.23%)
Oct 02, 2019 11.44 11.49 11.32 11.37 17,105 -0.07(-0.63%)
Oct 01, 2019 11.57 11.66 11.44 11.44 19,872 -0.13(-1.12%)
Sep 30, 2019 11.77 11.80 11.57 11.57 8,311 -0.01(-0.12%)
Sep 27, 2019 11.58 11.73 11.57 11.58 19,523 -0.04(-0.33%)
Sep 26, 2019 11.70 11.71 11.36 11.62 38,477 -0.14(-1.23%)
Sep 25, 2019 11.92 11.92 11.70 11.77 23,184 -0.15(-1.25%)
Sep 24, 2019 11.99 12.03 11.92 11.92 17,415 -0.29(-2.37%)
Sep 23, 2019 12.30 12.30 12.13 12.21 25,477 -0.19(-1.55%)
Sep 20, 2019 11.87 12.40 11.77 12.40 99,069 +0.50(+4.17%)
Sep 19, 2019 11.84 11.93 11.84 11.90 21,153 +0.06(+0.49%)
Sep 18, 2019 11.69 11.92 11.69 11.84 43,266 +0.28(+2.46%)
Sep 17, 2019 12.08 12.08 11.56 11.56 27,049 -0.34(-2.83%)
Sep 16, 2019 11.86 12.01 11.86 11.90 13,963 -0.19(-1.55%)
Sep 13, 2019 12.44 12.44 11.69 12.09 31,153 -0.33(-2.68%)
Sep 12, 2019 12.16 12.49 12.16 12.42 42,001 +0.14(+1.14%)
Sep 11, 2019 11.90 12.45 11.90 12.28 20,322 +0.29(+2.45%)
Sep 10, 2019 11.95 12.04 11.87 11.98 13,070 -0.05(-0.44%)
Sep 09, 2019 11.66 12.04 11.48 12.04 12,345 +0.43(+3.69%)
Sep 06, 2019 11.50 11.61 11.46 11.61 6,023 +0.06(+0.50%)
Sep 05, 2019 11.63 11.64 11.39 11.55 14,872 -0.00(-0.04%)
Sep 04, 2019 11.87 11.92 11.49 11.56 24,642 -0.38(-3.19%)
Sep 03, 2019 12.09 12.09 11.85 11.94 16,758 -0.26(-2.09%)
Aug 30, 2019 12.34 12.34 12.06 12.19 19,315 -0.05(-0.39%)
Aug 29, 2019 12.51 12.51 12.24 12.24 13,907 -0.19(-1.51%)
Aug 28, 2019 12.41 12.47 12.40 12.43 20,237 -0.06(-0.50%)
Aug 27, 2019 12.52 12.52 12.47 12.49 3,246 -0.03(-0.23%)
Aug 26, 2019 12.41 12.57 12.31 12.52 23,215 +0.20(+1.60%)
Aug 23, 2019 12.28 12.52 12.28 12.32 32,607 +0.04(+0.35%)
Aug 22, 2019 12.69 12.76 12.28 12.28 64,465 -0.24(-1.92%)
Aug 21, 2019 12.63 12.70 12.52 12.52 4,581 -0.22(-1.74%)
Aug 20, 2019 12.62 12.74 12.62 12.74 2,133 -0.13(-0.97%)
Aug 19, 2019 12.63 12.87 12.52 12.87 29,683 +0.15(+1.21%)
Aug 16, 2019 12.61 12.94 12.54 12.71 38,007 +0.17(+1.34%)
Aug 15, 2019 13.05 13.07 12.49 12.54 24,119 -0.53(-4.05%)
Aug 14, 2019 13.14 13.14 13.07 13.07 5,850 -0.17(-1.31%)
Aug 13, 2019 13.12 13.30 13.11 13.25 2,783 +0.19(+1.48%)
Aug 12, 2019 13.00 13.05 13.00 13.05 1,451 +0.00(+0.04%)
Aug 09, 2019 13.39 13.39 12.92 13.05 5,192 -0.06(-0.48%)
Aug 08, 2019 13.27 13.30 13.11 13.11 7,188 -0.01(-0.07%)
Aug 07, 2019 13.12 13.38 13.02 13.12 9,894 +0.13(+0.96%)
Aug 06, 2019 13.00 13.32 13.00 13.00 5,543 +0.07(+0.56%)
Aug 05, 2019 13.16 13.39 12.92 12.92 15,971 -0.24(-1.83%)
Aug 02, 2019 13.18 13.22 12.86 13.16 11,838 +0.07(+0.55%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.