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 (%)
Nov 30, 2017 23.60 24.35 23.10 23.75 42,235 +0.15(+0.64%)
Nov 29, 2017 23.60 23.60 23.60 23.60 824 -0.30(-1.26%)
Nov 28, 2017 23.35 24.82 24.35 23.90 3,014 -0.45(-1.85%)
Nov 27, 2017 24.35 24.35 24.35 24.35 261 +0.25(+1.04%)
Nov 24, 2017 23.20 24.35 23.20 24.10 1,439 +0.90(+3.88%)
Nov 22, 2017 23.90 23.90 23.20 23.20 1,930 -0.60(-2.52%)
Nov 21, 2017 23.45 24.30 23.30 23.80 3,041 -0.80(-3.25%)
Nov 20, 2017 23.50 24.60 23.50 24.60 680 +1.10(+4.68%)
Nov 17, 2017 22.60 23.50 22.10 23.50 3,808 +0.20(+0.86%)
Nov 16, 2017 21.96 23.30 21.96 23.30 1,650 +0.40(+1.75%)
Nov 15, 2017 23.85 23.85 22.90 22.90 1,951 -0.65(-2.76%)
Nov 14, 2017 23.55 23.55 23.55 23.55 785 +0.05(+0.21%)
Nov 13, 2017 23.93 23.93 23.50 23.50 1,193 +0.00(+0.00%)
Nov 10, 2017 23.85 24.25 23.50 23.50 1,735 -0.40(-1.67%)
Nov 09, 2017 24.00 24.17 23.90 23.90 10,089 -0.05(-0.21%)
Nov 08, 2017 23.90 24.00 23.85 23.95 6,575 -0.25(-1.03%)
Nov 07, 2017 24.20 24.20 24.20 24.20 777 -1.60(-6.20%)
Nov 06, 2017 25.05 25.80 24.70 25.80 2,190 +0.75(+2.99%)
Nov 03, 2017 24.70 25.30 24.70 25.05 6,909 +0.50(+2.04%)
Nov 02, 2017 23.50 24.55 23.33 24.55 4,114 +1.10(+4.69%)
Nov 01, 2017 23.65 23.70 23.45 23.45 3,474 -0.25(-1.05%)
Oct 31, 2017 23.40 23.75 23.40 23.70 6,172 +0.70(+3.04%)
Oct 30, 2017 23.30 23.30 23.00 23.00 986 -0.75(-3.16%)
Oct 27, 2017 23.45 23.75 22.30 23.75 5,306 +0.45(+1.93%)
Oct 26, 2017 23.00 23.30 22.75 23.30 2,985 +0.75(+3.33%)
Oct 25, 2017 22.55 22.55 22.55 22.55 959 +0.10(+0.45%)
Oct 24, 2017 22.45 22.45 22.45 22.45 1,016 -0.45(-1.97%)
Oct 23, 2017 22.90 22.90 22.90 22.90 430 -0.80(-3.38%)
Oct 20, 2017 23.85 23.95 23.10 23.70 5,253 +0.20(+0.85%)
Oct 19, 2017 22.95 23.95 22.95 23.50 7,450 +0.70(+3.07%)
Oct 18, 2017 23.30 23.30 22.15 22.80 3,155 -0.60(-2.56%)
Oct 17, 2017 23.40 23.40 23.40 23.40 986 +0.25(+1.08%)
Oct 16, 2017 23.10 23.25 23.10 23.15 1,756 +0.05(+0.22%)
Oct 13, 2017 23.10 23.10 23.10 23.10 768 +0.05(+0.22%)
Oct 12, 2017 23.50 23.50 23.05 23.05 1,500 -0.10(-0.43%)
Oct 11, 2017 22.80 23.85 20.51 23.15 8,662 +0.20(+0.87%)
Oct 10, 2017 22.95 22.95 22.95 22.95 1,567 +0.55(+2.46%)
Oct 09, 2017 22.40 22.40 22.40 22.40 531 -0.80(-3.45%)
Oct 06, 2017 23.15 23.33 22.85 23.20 2,646 +0.00(+0.00%)
Oct 05, 2017 23.10 23.20 22.55 23.20 3,973 +0.10(+0.43%)
Oct 04, 2017 22.00 23.10 22.00 23.10 2,690 +0.10(+0.43%)
Oct 03, 2017 23.25 23.25 23.00 23.00 2,269 -0.25(-1.08%)
Oct 02, 2017 23.70 23.85 22.55 23.25 18,644 +0.10(+0.43%)
Sep 29, 2017 23.85 23.90 23.15 23.15 3,755 +0.25(+1.09%)
Sep 28, 2017 22.95 23.05 22.74 22.90 6,479 +0.00(+0.00%)
Sep 27, 2017 22.00 22.95 21.30 22.90 4,641 +1.30(+6.02%)
Sep 26, 2017 22.50 22.50 21.60 21.60 1,186 -1.00(-4.42%)
Sep 25, 2017 22.40 22.70 22.20 22.60 8,875 -0.10(-0.44%)
Sep 22, 2017 22.75 22.75 22.62 22.70 4,261 +0.00(+0.00%)
Sep 21, 2017 22.42 22.70 22.42 22.70 7,354 +0.30(+1.34%)
Sep 20, 2017 22.24 22.45 22.24 22.40 4,616 -0.05(-0.22%)
Sep 19, 2017 22.50 22.61 22.22 22.45 10,940 +0.30(+1.35%)
Sep 18, 2017 21.65 22.30 21.65 22.15 10,426 +0.35(+1.61%)
Sep 15, 2017 21.25 21.80 21.25 21.80 26,548 +0.60(+2.83%)
Sep 14, 2017 20.45 21.20 20.45 21.20 3,406 +0.15(+0.71%)
Sep 13, 2017 21.02 21.05 20.95 21.05 3,125 +0.17(+0.84%)
Sep 12, 2017 20.60 20.88 20.60 20.88 3,229 +0.17(+0.85%)
Sep 11, 2017 20.90 21.00 20.25 20.70 8,164 -0.45(-2.13%)
Sep 08, 2017 21.00 21.15 21.00 21.15 518 +0.10(+0.48%)
Sep 07, 2017 21.15 21.15 21.05 21.05 865 -0.05(-0.24%)
Sep 06, 2017 21.00 21.20 21.00 21.10 5,089 +0.20(+0.96%)
Sep 05, 2017 20.75 21.20 20.75 20.90 2,635 -0.30(-1.42%)
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.