Provident Bancorp CS (NQ: PVBC )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 11.48 11.51 11.15 11.15 7,798 +0.12(+1.09%)
Sep 28, 2017 11.05 11.10 10.95 11.03 13,456 +0.00(+0.00%)
Sep 27, 2017 10.59 11.05 10.26 11.03 9,639 +0.63(+6.02%)
Sep 26, 2017 10.83 10.83 10.40 10.40 2,463 -0.48(-4.42%)
Sep 25, 2017 10.79 10.93 10.69 10.88 18,432 -0.05(-0.44%)
Sep 22, 2017 10.95 10.95 10.89 10.93 8,849 +0.00(+0.00%)
Sep 21, 2017 10.80 10.93 10.80 10.93 15,273 +0.14(+1.34%)
Sep 20, 2017 10.71 10.81 10.71 10.79 9,587 -0.02(-0.22%)
Sep 19, 2017 10.83 10.89 10.70 10.81 22,721 +0.14(+1.35%)
Sep 18, 2017 10.42 10.74 10.42 10.66 21,654 +0.17(+1.61%)
Sep 15, 2017 10.23 10.50 10.23 10.50 55,138 +0.29(+2.83%)
Sep 14, 2017 9.846 10.21 9.846 10.21 7,074 +0.07(+0.71%)
Sep 13, 2017 10.12 10.14 10.09 10.14 6,490 +0.08(+0.84%)
Sep 12, 2017 9.918 10.05 9.918 10.05 6,706 +0.08(+0.85%)
Sep 11, 2017 10.06 10.11 9.750 9.967 16,956 -0.22(-2.13%)
Sep 08, 2017 10.11 10.18 10.11 10.18 1,075 +0.05(+0.47%)
Sep 07, 2017 10.18 10.18 10.14 10.14 1,796 -0.02(-0.24%)
Sep 06, 2017 10.11 10.21 10.11 10.16 10,569 +0.10(+0.96%)
Sep 05, 2017 9.991 10.21 9.991 10.06 5,472 -0.14(-1.42%)
Sep 01, 2017 9.798 10.21 9.798 10.21 11,219 +0.39(+3.92%)
Aug 31, 2017 9.654 9.967 9.654 9.822 19,381 +0.14(+1.49%)
Aug 30, 2017 9.533 9.678 9.533 9.678 5,067 +0.00(+0.00%)
Aug 29, 2017 9.654 9.678 9.594 9.678 8,351 -0.02(-0.25%)
Aug 28, 2017 9.991 9.991 9.702 9.702 7,391 -0.22(-2.18%)
Aug 25, 2017 9.991 9.991 9.918 9.918 2,988 -0.10(-0.96%)
Aug 24, 2017 9.870 10.01 9.870 10.01 7,435 +0.02(+0.24%)
Aug 23, 2017 10.01 10.01 9.918 9.991 4,072 -0.10(-0.95%)
Aug 22, 2017 10.01 10.09 9.996 10.09 10,841 +0.02(+0.24%)
Aug 21, 2017 9.923 10.06 9.923 10.06 8,303 -0.02(-0.24%)
Aug 18, 2017 9.943 10.09 9.943 10.09 12,681 +0.07(+0.72%)
Aug 17, 2017 10.03 10.04 10.01 10.01 11,882 +0.00(+0.00%)
Aug 16, 2017 10.06 10.06 10.01 10.01 9,925 -0.19(-1.89%)
Aug 15, 2017 10.29 10.29 10.21 10.21 3,287 -0.12(-1.17%)
Aug 14, 2017 10.23 10.35 10.23 10.33 6,139 +0.31(+3.13%)
Aug 11, 2017 10.30 10.30 10.01 10.01 6,837 -0.31(-3.03%)
Aug 10, 2017 10.35 10.36 10.33 10.33 10,673 -0.07(-0.69%)
Aug 09, 2017 10.45 10.45 10.40 10.40 3,796 -0.17(-1.59%)
Aug 08, 2017 10.45 10.57 10.43 10.57 3,582 +0.02(+0.23%)
Aug 07, 2017 10.35 10.54 10.35 10.54 3,277 -0.05(-0.46%)
Aug 04, 2017 9.991 10.59 9.991 10.59 21,080 +0.55(+5.52%)
Aug 03, 2017 9.991 10.04 9.894 10.04 6,795 +0.31(+3.22%)
Aug 02, 2017 9.870 9.870 9.726 9.726 1,223 -0.39(-3.81%)
Aug 01, 2017 10.06 10.11 10.06 10.11 4,997 +0.07(+0.72%)
Jul 31, 2017 9.991 10.04 9.991 10.04 3,861 -0.17(-1.65%)
Jul 28, 2017 10.17 10.30 10.13 10.21 6,720 +0.17(+1.68%)
Jul 27, 2017 10.18 10.18 10.04 10.04 1,092 -0.10(-0.95%)
Jul 26, 2017 10.40 10.40 10.14 10.14 849 +0.02(+0.24%)
Jul 25, 2017 10.45 10.45 10.11 10.11 9,624 -0.19(-1.87%)
Jul 24, 2017 10.59 10.59 10.30 10.30 6,816 +0.12(+1.18%)
Jul 21, 2017 10.42 10.59 10.18 10.18 10,833 -0.14(-1.40%)
Jul 20, 2017 10.14 10.33 10.14 10.33 3,395 -0.02(-0.23%)
Jul 19, 2017 10.35 10.35 10.35 10.35 1,046 +0.17(+1.65%)
Jul 18, 2017 10.14 10.35 10.14 10.18 8,941 -0.02(-0.24%)
Jul 17, 2017 10.18 10.40 10.17 10.21 2,957 -0.22(-2.08%)
Jul 14, 2017 10.50 10.53 10.42 10.42 2,670 -0.17(-1.59%)
Jul 13, 2017 10.50 10.59 10.50 10.59 699 +0.05(+0.46%)
Jul 12, 2017 10.54 10.59 10.47 10.54 7,082 +0.05(+0.46%)
Jul 11, 2017 10.52 10.57 10.50 10.50 9,857 -0.02(-0.23%)
Jul 10, 2017 10.33 10.59 10.23 10.52 13,055 +0.05(+0.46%)
Jul 07, 2017 10.28 10.47 10.28 10.47 5,576 +0.19(+1.87%)
Jul 06, 2017 10.43 10.43 10.28 10.28 8,851 -0.26(-2.51%)
Jul 05, 2017 11.39 11.41 10.26 10.54 4,612 +0.12(+1.15%)
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.