FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.36 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 5:19 PM EST, Jan 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 30, 2019 24.45 24.51 24.03 24.03 4,002 -0.03(-0.12%)
Sep 27, 2019 24.06 24.36 24.03 24.06 9,400 -0.08(-0.33%)
Sep 26, 2019 24.30 24.33 23.60 24.14 18,526 -0.30(-1.23%)
Sep 25, 2019 24.75 24.75 24.31 24.44 11,163 -0.31(-1.25%)
Sep 24, 2019 24.91 24.98 24.75 24.75 8,385 -0.60(-2.37%)
Sep 23, 2019 25.54 25.55 25.20 25.35 12,267 -0.40(-1.55%)
Sep 20, 2019 24.65 25.75 24.44 25.75 47,700 +1.03(+4.17%)
Sep 19, 2019 24.60 24.77 24.60 24.72 10,185 +0.12(+0.49%)
Sep 18, 2019 24.28 24.75 24.28 24.60 20,832 +0.59(+2.46%)
Sep 17, 2019 25.09 25.09 24.01 24.01 13,024 -0.70(-2.83%)
Sep 16, 2019 24.64 24.95 24.64 24.71 6,723 -0.39(-1.55%)
Sep 13, 2019 25.84 25.84 24.28 25.10 15,000 -0.69(-2.68%)
Sep 12, 2019 25.25 25.94 25.25 25.79 20,223 +0.29(+1.14%)
Sep 11, 2019 24.71 25.85 24.71 25.50 9,785 +0.61(+2.45%)
Sep 10, 2019 24.81 25.00 24.66 24.89 6,293 -0.11(-0.44%)
Sep 09, 2019 24.21 25.00 23.85 25.00 5,944 +0.89(+3.69%)
Sep 06, 2019 23.88 24.11 23.80 24.11 2,900 +0.12(+0.50%)
Sep 05, 2019 24.16 24.17 23.65 23.99 7,161 -0.01(-0.04%)
Sep 04, 2019 24.66 24.75 23.87 24.00 11,865 -0.79(-3.19%)
Sep 03, 2019 25.10 25.10 24.61 24.79 8,069 -0.53(-2.09%)
Aug 30, 2019 25.62 25.62 25.05 25.32 9,300 -0.10(-0.39%)
Aug 29, 2019 25.99 25.99 25.42 25.42 6,696 -0.39(-1.51%)
Aug 28, 2019 25.77 25.91 25.75 25.81 9,744 -0.13(-0.50%)
Aug 27, 2019 26.00 26.00 25.90 25.94 1,563 -0.06(-0.23%)
Aug 26, 2019 25.78 26.10 25.57 26.00 11,178 +0.41(+1.60%)
Aug 23, 2019 25.50 26.00 25.50 25.59 15,700 +0.09(+0.35%)
Aug 22, 2019 26.36 26.50 25.50 25.50 31,039 -0.50(-1.92%)
Aug 21, 2019 26.23 26.38 26.00 26.00 2,206 -0.46(-1.74%)
Aug 20, 2019 26.21 26.46 26.21 26.46 1,027 -0.26(-0.97%)
Aug 19, 2019 26.23 26.73 26.00 26.72 14,292 +0.32(+1.21%)
Aug 16, 2019 26.20 26.88 26.05 26.40 18,300 +0.35(+1.34%)
Aug 15, 2019 27.11 27.15 25.95 26.05 11,613 -1.10(-4.05%)
Aug 14, 2019 27.30 27.30 27.15 27.15 2,817 -0.36(-1.31%)
Aug 13, 2019 27.24 27.62 27.23 27.51 1,340 +0.40(+1.48%)
Aug 12, 2019 27.00 27.11 27.00 27.11 699 +0.01(+0.04%)
Aug 09, 2019 27.80 27.80 26.83 27.10 2,500 -0.13(-0.48%)
Aug 08, 2019 27.56 27.62 27.23 27.23 3,461 -0.02(-0.07%)
Aug 07, 2019 27.25 27.79 27.04 27.25 4,764 +0.26(+0.96%)
Aug 06, 2019 27.00 27.66 26.99 26.99 2,669 +0.15(+0.56%)
Aug 05, 2019 27.34 27.81 26.84 26.84 7,690 -0.50(-1.83%)
Aug 02, 2019 27.37 27.45 26.70 27.34 5,700 +0.15(+0.55%)
Aug 01, 2019 27.60 27.60 27.10 27.19 11,285 -0.46(-1.66%)
Jul 31, 2019 27.75 27.95 27.56 27.65 5,649 +0.02(+0.07%)
Jul 30, 2019 27.95 27.98 27.63 27.63 2,871 +0.12(+0.44%)
Jul 29, 2019 28.03 28.10 27.51 27.51 5,406 -0.36(-1.29%)
Jul 26, 2019 27.50 28.46 27.50 27.87 14,900 +0.12(+0.43%)
Jul 25, 2019 27.66 27.77 27.29 27.75 4,140 +0.24(+0.87%)
Jul 24, 2019 27.95 27.95 27.51 27.51 2,402 -0.24(-0.86%)
Jul 23, 2019 28.02 28.03 27.75 27.75 985 -0.28(-1.00%)
Jul 22, 2019 28.25 28.25 28.03 28.03 822 -0.01(-0.04%)
Jul 19, 2019 27.69 28.04 27.68 28.04 5,200 +0.24(+0.86%)
Jul 18, 2019 27.62 27.86 27.62 27.80 1,753 -0.01(-0.04%)
Jul 17, 2019 27.94 27.94 27.81 27.81 3,248 -0.15(-0.54%)
Jul 16, 2019 27.96 27.96 27.96 27.96 754 +0.08(+0.29%)
Jul 15, 2019 27.88 27.88 27.88 27.88 677 +0.09(+0.32%)
Jul 12, 2019 27.99 28.00 27.64 27.79 4,200 -0.16(-0.57%)
Jul 11, 2019 27.94 27.95 27.71 27.95 3,775 +0.10(+0.36%)
Jul 10, 2019 27.87 27.89 27.34 27.85 3,559 -0.15(-0.54%)
Jul 09, 2019 27.85 28.00 27.85 28.00 11,494 +0.35(+1.27%)
Jul 08, 2019 28.19 28.24 27.65 27.65 9,254 -0.48(-1.71%)
Jul 05, 2019 27.74 28.40 27.48 28.13 14,800 +0.86(+3.15%)
Jul 03, 2019 27.19 27.69 26.95 27.27 2,400 -0.07(-0.26%)
Jul 02, 2019 27.29 27.34 27.08 27.34 1,376 +0.31(+1.15%)
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.