FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.99 USD  +0.23 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 30, 2017 22.70 23.30 22.30 22.50 3,159 +0.00(+0.00%)
Jun 29, 2017 23.50 23.65 22.25 22.50 8,176 -0.25(-1.10%)
Jun 28, 2017 21.95 23.00 21.95 22.75 3,602 +0.95(+4.36%)
Jun 27, 2017 22.07 22.10 21.65 21.80 2,189 -0.00(-0.02%)
Jun 26, 2017 22.25 22.95 21.10 21.80 2,682 -0.35(-1.56%)
Jun 23, 2017 22.66 22.83 21.45 22.15 37,546 -0.80(-3.49%)
Jun 22, 2017 22.47 23.70 22.47 22.95 4,015 +0.30(+1.32%)
Jun 21, 2017 22.75 23.10 22.55 22.65 4,081 -0.15(-0.66%)
Jun 20, 2017 22.55 23.40 22.50 22.80 6,087 -1.10(-4.60%)
Jun 19, 2017 24.35 24.45 23.70 23.90 6,060 -0.15(-0.62%)
Jun 16, 2017 22.00 24.65 22.00 24.05 61,223 +1.85(+8.33%)
Jun 15, 2017 22.20 22.40 22.05 22.20 4,154 +0.00(+0.00%)
Jun 14, 2017 22.22 22.46 22.15 22.20 5,327 -0.45(-1.99%)
Jun 13, 2017 22.30 23.45 22.00 22.65 24,308 +0.75(+3.42%)
Jun 12, 2017 22.27 22.40 21.80 21.90 6,175 -0.25(-1.13%)
Jun 09, 2017 21.60 23.06 21.60 22.15 19,198 +0.40(+1.84%)
Jun 08, 2017 21.60 21.75 21.35 21.75 13,812 +0.25(+1.16%)
Jun 07, 2017 21.40 21.60 21.40 21.50 4,009 +0.35(+1.65%)
Jun 06, 2017 21.40 21.40 21.15 21.15 1,031 +0.10(+0.48%)
Jun 05, 2017 21.35 21.86 21.05 21.05 7,623 -0.20(-0.94%)
Jun 02, 2017 21.00 21.25 20.87 21.25 4,502 +0.25(+1.19%)
Jun 01, 2017 21.00 21.25 21.00 21.00 4,835 +0.25(+1.20%)
May 31, 2017 20.90 20.90 20.65 20.75 1,685 -0.10(-0.48%)
May 30, 2017 20.75 20.85 20.60 20.85 5,898 +0.25(+1.21%)
May 26, 2017 20.60 20.60 20.60 20.60 483 -0.30(-1.44%)
May 25, 2017 20.90 20.95 20.85 20.90 3,191 +0.25(+1.21%)
May 24, 2017 20.45 20.65 20.45 20.65 435 +0.30(+1.47%)
May 23, 2017 20.08 20.55 20.08 20.35 4,323 -0.05(-0.25%)
May 22, 2017 20.35 20.50 20.10 20.40 5,454 -0.20(-0.97%)
May 19, 2017 20.40 20.85 20.40 20.60 7,065 +0.30(+1.48%)
May 18, 2017 21.30 21.30 19.80 20.30 5,908 +0.05(+0.25%)
May 17, 2017 20.35 20.55 20.20 20.25 3,540 -0.45(-2.17%)
May 16, 2017 20.35 20.70 20.30 20.70 3,278 -0.25(-1.19%)
May 15, 2017 20.50 21.05 20.50 20.95 11,943 +0.85(+4.23%)
May 12, 2017 20.50 20.50 20.10 20.10 1,675 -0.55(-2.66%)
May 11, 2017 20.50 20.65 20.35 20.65 2,845 +0.35(+1.72%)
May 10, 2017 20.00 20.30 20.00 20.30 1,351 -0.40(-1.93%)
May 09, 2017 20.90 21.09 20.70 20.70 2,154 -0.05(-0.24%)
May 08, 2017 20.50 21.10 20.50 20.75 2,736 +0.25(+1.22%)
May 05, 2017 20.50 20.50 20.50 20.50 816 -0.55(-2.61%)
May 04, 2017 21.45 21.70 21.05 21.05 6,296 -0.30(-1.41%)
May 03, 2017 21.45 21.50 21.35 21.35 2,819 -0.30(-1.39%)
May 02, 2017 21.90 22.35 21.65 21.65 7,432 -0.25(-1.14%)
May 01, 2017 21.45 22.35 21.45 21.90 6,145 +0.60(+2.82%)
Apr 28, 2017 21.50 21.50 21.15 21.30 2,642 +0.15(+0.71%)
Apr 27, 2017 21.40 21.45 21.15 21.15 1,568 -0.10(-0.47%)
Apr 26, 2017 21.25 21.25 21.15 21.25 4,088 +0.00(+0.00%)
Apr 25, 2017 21.23 21.25 21.23 21.25 2,623 -0.20(-0.93%)
Apr 24, 2017 21.35 21.45 21.13 21.45 3,124 +0.35(+1.66%)
Apr 21, 2017 20.95 21.15 20.95 21.10 11,216 +0.25(+1.20%)
Apr 20, 2017 20.85 20.85 20.10 20.85 2,874 +0.50(+2.46%)
Apr 19, 2017 20.55 20.70 20.35 20.35 1,629 -0.35(-1.69%)
Apr 18, 2017 20.85 20.85 20.55 20.70 2,510 +0.15(+0.73%)
Apr 17, 2017 20.00 20.55 19.90 20.55 3,676 +0.85(+4.31%)
Apr 13, 2017 20.00 20.02 19.70 19.70 1,824 -0.70(-3.43%)
Apr 12, 2017 20.00 20.40 20.00 20.40 3,559 +0.40(+2.00%)
Apr 11, 2017 19.55 20.15 19.55 20.00 3,225 -0.10(-0.50%)
Apr 10, 2017 20.40 20.40 20.10 20.10 1,668 -0.55(-2.66%)
Apr 07, 2017 21.15 21.15 20.27 20.65 1,028 +0.30(+1.47%)
Apr 06, 2017 20.35 20.35 20.35 20.35 2,450 -0.25(-1.21%)
Apr 05, 2017 21.05 21.10 20.60 20.60 4,399 -0.25(-1.20%)
Apr 04, 2017 21.30 21.30 20.65 20.85 7,465 -0.20(-0.95%)
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.