FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2019 23.06 23.20 23.02 23.03 2,738 +0.03(+0.13%)
Feb 27, 2019 23.00 23.00 22.94 23.00 1,767 +0.00(+0.00%)
Feb 26, 2019 23.00 23.16 22.99 23.00 1,485 +0.02(+0.09%)
Feb 25, 2019 22.87 23.22 22.87 22.98 6,483 -0.10(-0.43%)
Feb 22, 2019 23.14 23.38 22.73 23.08 10,400 -0.34(-1.45%)
Feb 21, 2019 23.25 23.52 22.68 23.42 9,059 +0.35(+1.52%)
Feb 20, 2019 23.32 23.67 23.07 23.07 5,585 -0.33(-1.41%)
Feb 19, 2019 23.15 23.49 22.83 23.40 3,451 +0.35(+1.52%)
Feb 15, 2019 22.88 23.85 22.66 23.05 6,400 +0.29(+1.27%)
Feb 14, 2019 23.45 23.45 22.74 22.76 5,446 -0.62(-2.65%)
Feb 13, 2019 23.15 23.66 23.15 23.38 1,991 +0.21(+0.91%)
Feb 12, 2019 23.72 23.72 22.93 23.17 4,868 +0.10(+0.43%)
Feb 11, 2019 22.66 23.51 22.66 23.07 5,713 +0.07(+0.30%)
Feb 08, 2019 22.86 23.28 22.41 23.00 10,200 -0.08(-0.35%)
Feb 07, 2019 22.92 23.08 22.32 23.08 3,701 +0.32(+1.41%)
Feb 06, 2019 23.02 23.02 22.50 22.76 7,078 -0.26(-1.13%)
Feb 05, 2019 23.13 23.17 22.86 23.02 4,484 -0.16(-0.69%)
Feb 04, 2019 22.80 23.20 22.75 23.18 15,234 +0.30(+1.31%)
Feb 01, 2019 22.94 23.10 22.53 22.88 8,000 +0.27(+1.19%)
Jan 31, 2019 22.80 22.80 22.14 22.61 7,795 -0.06(-0.26%)
Jan 30, 2019 22.47 22.95 21.87 22.67 5,551 +0.17(+0.76%)
Jan 29, 2019 22.88 22.88 21.80 22.50 2,474 +0.16(+0.72%)
Jan 28, 2019 23.14 23.18 22.25 22.34 4,670 -1.09(-4.65%)
Jan 25, 2019 22.31 23.43 21.54 23.43 91,900 +0.93(+4.13%)
Jan 24, 2019 22.50 22.50 21.76 22.50 2,742 +0.00(+0.00%)
Jan 23, 2019 21.87 22.50 21.47 22.50 12,941 +0.96(+4.46%)
Jan 22, 2019 21.61 23.10 21.54 21.54 13,106 -0.06(-0.28%)
Jan 18, 2019 21.54 21.98 21.42 21.60 7,100 +0.20(+0.93%)
Jan 17, 2019 21.33 21.90 21.04 21.40 11,038 -0.12(-0.56%)
Jan 16, 2019 23.50 23.50 21.51 21.52 12,945 -1.19(-5.24%)
Jan 15, 2019 22.51 22.71 22.51 22.71 1,966 +0.31(+1.38%)
Jan 14, 2019 21.85 22.92 21.30 22.40 13,915 +0.22(+0.99%)
Jan 11, 2019 22.17 22.18 21.30 22.18 2,600 +0.23(+1.05%)
Jan 10, 2019 22.41 23.05 21.67 21.95 6,094 -0.80(-3.52%)
Jan 09, 2019 23.50 24.00 22.50 22.75 10,584 -1.00(-4.21%)
Jan 08, 2019 23.53 26.89 22.76 23.75 4,270 +0.35(+1.50%)
Jan 07, 2019 21.41 24.60 21.41 23.40 3,954 -0.22(-0.93%)
Jan 04, 2019 21.35 23.98 21.30 23.62 8,200 +2.57(+12.21%)
Jan 03, 2019 21.24 21.70 20.88 21.05 4,011 -0.43(-2.00%)
Jan 02, 2019 21.00 21.48 21.00 21.48 22,650 -0.20(-0.92%)
Dec 31, 2018 21.42 21.90 20.85 21.68 3,500 +0.08(+0.37%)
Dec 28, 2018 19.95 21.73 19.95 21.60 6,000 +1.67(+8.38%)
Dec 27, 2018 21.58 21.58 19.81 19.93 10,248 -1.77(-8.16%)
Dec 26, 2018 22.12 22.38 20.11 21.70 10,016 +1.64(+8.18%)
Dec 24, 2018 20.02 20.65 20.02 20.06 1,900 +0.06(+0.30%)
Dec 21, 2018 22.10 22.49 20.00 20.00 13,500 -2.11(-9.54%)
Dec 20, 2018 22.54 23.74 21.92 22.11 6,565 -0.39(-1.73%)
Dec 19, 2018 23.07 23.27 22.14 22.50 8,743 -0.56(-2.43%)
Dec 18, 2018 24.83 24.83 23.06 23.06 1,899 -0.09(-0.39%)
Dec 17, 2018 24.51 24.52 23.04 23.15 4,329 -0.91(-3.78%)
Dec 14, 2018 24.32 24.53 23.54 24.06 3,900 +0.01(+0.04%)
Dec 13, 2018 24.70 24.70 23.84 24.05 4,806 -0.85(-3.41%)
Dec 12, 2018 26.44 26.44 23.50 24.90 5,318 +0.15(+0.61%)
Dec 11, 2018 23.05 24.97 23.05 24.75 6,649 -0.05(-0.20%)
Dec 10, 2018 25.07 25.07 23.90 24.80 2,777 +0.30(+1.22%)
Dec 07, 2018 24.01 25.00 23.60 24.50 4,500 -0.36(-1.45%)
Dec 06, 2018 25.30 26.75 22.50 24.86 8,350 -0.72(-2.81%)
Dec 04, 2018 27.42 27.84 25.19 25.58 10,700 -1.82(-6.64%)
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.