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 (%)
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%)
Dec 03, 2018 27.60 28.00 26.59 27.40 4,647 +0.22(+0.81%)
Nov 30, 2018 26.07 27.70 26.07 27.18 7,300 +1.03(+3.94%)
Nov 29, 2018 25.22 27.80 24.60 26.15 6,322 +0.53(+2.07%)
Nov 28, 2018 25.38 26.30 24.15 25.62 6,845 +0.30(+1.18%)
Nov 27, 2018 24.13 25.61 24.13 25.32 5,129 -1.19(-4.49%)
Nov 26, 2018 25.49 26.70 24.80 26.51 9,808 +1.06(+4.17%)
Nov 23, 2018 24.27 25.50 23.03 25.45 13,300 +1.95(+8.30%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.50(+2.17%)
Nov 20, 2018 23.80 24.36 22.57 23.00 6,634 -0.90(-3.77%)
Nov 19, 2018 24.58 25.10 23.78 23.90 8,411 -0.92(-3.71%)
Nov 16, 2018 24.42 25.14 23.82 24.82 10,600 +0.30(+1.22%)
Nov 15, 2018 24.95 24.99 24.12 24.52 7,233 -0.40(-1.61%)
Nov 14, 2018 25.76 25.76 24.50 24.92 8,916 -0.73(-2.85%)
Nov 13, 2018 24.79 25.67 24.79 25.65 7,137 +1.00(+4.06%)
Nov 12, 2018 25.15 25.82 24.65 24.65 5,331 -0.75(-2.95%)
Nov 09, 2018 26.35 27.40 24.94 25.40 9,500 -0.81(-3.09%)
Nov 08, 2018 26.45 27.64 26.03 26.21 14,777 -0.79(-2.93%)
Nov 07, 2018 26.31 27.00 26.09 27.00 5,527 -0.05(-0.18%)
Nov 06, 2018 27.80 27.80 26.75 27.05 7,623 -0.61(-2.21%)
Nov 05, 2018 26.77 28.00 26.59 27.66 17,214 +1.60(+6.14%)
Nov 02, 2018 26.05 26.38 26.05 26.06 1,700 -0.17(-0.65%)
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.