FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  +0.34 (+2.81%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 31, 2017 20.95 20.95 20.60 20.95 4,350 +0.10(+0.48%)
Mar 30, 2017 20.95 20.95 20.84 20.85 7,419 -0.05(-0.24%)
Mar 29, 2017 20.90 21.55 20.85 20.90 2,697 +0.25(+1.21%)
Mar 28, 2017 21.00 21.00 20.65 20.65 4,471 -0.20(-0.96%)
Mar 27, 2017 20.55 20.85 20.38 20.85 3,027 -0.15(-0.71%)
Mar 24, 2017 20.15 21.10 20.10 21.00 2,075 +0.05(+0.24%)
Mar 23, 2017 21.02 21.10 20.75 20.95 2,123 +0.45(+2.20%)
Mar 22, 2017 20.48 20.83 20.45 20.50 7,603 -0.20(-0.97%)
Mar 21, 2017 21.40 21.40 20.60 20.70 5,439 -0.85(-3.94%)
Mar 20, 2017 20.90 22.90 20.90 21.55 14,412 +0.55(+2.62%)
Mar 17, 2017 19.35 21.40 19.35 21.00 239,712 +1.50(+7.69%)
Mar 16, 2017 19.20 19.50 19.20 19.50 7,058 +0.35(+1.83%)
Mar 15, 2017 18.90 19.20 18.90 19.15 5,172 +0.15(+0.79%)
Mar 14, 2017 18.75 19.05 18.70 19.00 24,287 +0.10(+0.53%)
Mar 13, 2017 18.40 18.95 18.40 18.90 2,531 +0.55(+3.00%)
Mar 10, 2017 18.70 18.92 18.35 18.35 5,780 -0.75(-3.93%)
Mar 09, 2017 18.55 19.25 18.55 19.10 2,092 -0.15(-0.78%)
Mar 08, 2017 19.25 19.60 18.95 19.25 3,184 +0.55(+2.94%)
Mar 07, 2017 18.70 18.70 18.70 18.70 1,065 -0.80(-4.10%)
Mar 06, 2017 19.72 19.72 19.50 19.50 1,140 -0.20(-1.02%)
Mar 03, 2017 19.75 19.75 19.70 19.70 1,636 -0.05(-0.25%)
Mar 02, 2017 19.75 19.80 19.63 19.75 4,990 +0.00(+0.00%)
Mar 01, 2017 19.70 19.80 19.63 19.75 7,539 +0.25(+1.28%)
Feb 28, 2017 19.75 19.80 19.50 19.50 3,747 -0.15(-0.76%)
Feb 27, 2017 19.00 19.70 19.00 19.65 6,318 +0.60(+3.15%)
Feb 24, 2017 19.30 19.30 18.95 19.05 7,299 -0.20(-1.04%)
Feb 23, 2017 19.39 19.39 19.16 19.25 2,814 -0.05(-0.26%)
Feb 22, 2017 19.75 19.75 19.30 19.30 4,310 -0.40(-2.03%)
Feb 21, 2017 19.80 19.80 19.66 19.70 2,102 +0.05(+0.25%)
Feb 17, 2017 19.65 19.65 19.65 0 +0.15(+0.77%)
Feb 16, 2017 19.30 19.55 19.15 19.50 3,376 +0.15(+0.78%)
Feb 15, 2017 19.25 19.35 19.25 19.35 1,054 +0.15(+0.78%)
Feb 14, 2017 19.20 19.20 19.20 19.20 1,786 -0.30(-1.54%)
Feb 13, 2017 19.35 19.80 19.35 19.50 9,435 -0.10(-0.51%)
Feb 10, 2017 19.15 19.80 19.15 19.60 4,224 -0.15(-0.76%)
Feb 09, 2017 19.78 19.78 19.50 19.75 2,984 +0.25(+1.28%)
Feb 08, 2017 19.42 19.50 19.40 19.50 3,389 -0.15(-0.76%)
Feb 07, 2017 19.75 19.75 19.63 19.65 1,328 -0.10(-0.51%)
Feb 06, 2017 19.75 19.95 19.60 19.75 15,037 +0.05(+0.25%)
Feb 03, 2017 19.65 19.75 19.65 19.70 4,248 +0.05(+0.25%)
Feb 02, 2017 19.55 19.75 19.55 19.65 3,721 -0.05(-0.25%)
Feb 01, 2017 19.70 19.75 19.60 19.70 10,945 +0.00(+0.00%)
Jan 31, 2017 19.20 19.75 19.20 19.70 16,908 +0.55(+2.87%)
Jan 30, 2017 18.80 19.15 18.80 19.15 15,673 +0.40(+2.13%)
Jan 27, 2017 18.65 19.00 18.65 18.75 12,248 +0.20(+1.08%)
Jan 26, 2017 18.20 18.65 18.20 18.55 3,601 +0.45(+2.49%)
Jan 25, 2017 18.18 18.20 18.10 18.10 989 +0.00(+0.00%)
Jan 24, 2017 17.95 18.20 17.95 18.10 8,782 +0.20(+1.12%)
Jan 23, 2017 17.75 18.15 17.70 17.90 1,745 +0.10(+0.56%)
Jan 20, 2017 17.20 17.80 17.20 17.80 6,034 +0.60(+3.49%)
Jan 19, 2017 18.17 18.17 17.20 17.20 1,665 -0.20(-1.15%)
Jan 18, 2017 17.40 17.40 17.40 17.40 422 -0.60(-3.33%)
Jan 17, 2017 18.13 18.13 18.00 18.00 3,139 -0.20(-1.10%)
Jan 13, 2017 18.20 18.20 18.20 0 +0.35(+1.96%)
Jan 12, 2017 17.70 18.18 17.70 17.85 3,147 +0.15(+0.85%)
Jan 11, 2017 16.50 17.85 16.45 17.70 2,529 -0.35(-1.94%)
Jan 10, 2017 18.05 18.05 18.05 18.05 717 +0.00(+0.00%)
Jan 09, 2017 18.05 18.05 18.05 18.05 1,177 +0.00(+0.00%)
Jan 06, 2017 18.20 18.20 18.05 18.05 3,876 -0.35(-1.90%)
Jan 05, 2017 18.25 18.40 18.15 18.40 14,150 +0.00(+0.00%)
Jan 04, 2017 18.20 18.68 18.20 18.40 10,388 +0.00(+0.00%)
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.