FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.60 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:36 PM EST, Nov 11, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 30, 2019 24.32 24.50 23.70 24.50 8,164 +0.00(+0.00%)
Apr 29, 2019 25.00 25.00 23.74 24.50 3,480 -0.44(-1.76%)
Apr 26, 2019 23.91 24.94 23.91 24.94 3,000 +1.32(+5.59%)
Apr 25, 2019 23.33 23.62 23.33 23.62 1,544 +0.12(+0.51%)
Apr 24, 2019 23.50 23.50 23.50 23.50 512 +0.01(+0.04%)
Apr 23, 2019 23.70 23.70 23.49 23.49 1,350 +0.58(+2.53%)
Apr 22, 2019 23.00 23.05 22.91 22.91 1,247 -0.09(-0.39%)
Apr 18, 2019 22.45 23.00 22.45 23.00 1,900 +0.44(+1.95%)
Apr 17, 2019 23.00 23.00 22.56 22.56 1,189 -0.21(-0.92%)
Apr 16, 2019 22.56 22.97 22.56 22.77 3,734 +0.01(+0.04%)
Apr 15, 2019 22.87 22.89 22.76 22.76 2,532 -0.10(-0.44%)
Apr 12, 2019 22.69 22.86 22.51 22.86 1,200 +0.51(+2.28%)
Apr 11, 2019 22.68 22.76 22.35 22.35 3,404 -0.27(-1.19%)
Apr 10, 2019 22.68 22.69 22.62 22.62 2,208 +0.26(+1.16%)
Apr 09, 2019 22.51 22.51 22.36 22.36 1,018 -0.15(-0.67%)
Apr 08, 2019 22.26 22.51 22.26 22.51 788 -0.18(-0.79%)
Apr 05, 2019 22.69 22.69 22.69 22.69 600 +0.07(+0.31%)
Apr 04, 2019 22.56 22.63 22.51 22.62 1,325 -0.28(-1.22%)
Apr 03, 2019 22.90 22.90 22.90 22.90 448 +0.09(+0.39%)
Apr 02, 2019 22.75 22.81 22.50 22.81 7,972 +0.04(+0.18%)
Apr 01, 2019 22.59 22.85 22.39 22.77 12,525 +0.12(+0.53%)
Mar 29, 2019 22.58 22.89 22.28 22.65 5,300 +0.07(+0.31%)
Mar 28, 2019 22.53 22.58 22.53 22.58 3,223 +0.00(+0.00%)
Mar 27, 2019 22.69 22.88 22.58 22.58 831 +0.03(+0.13%)
Mar 26, 2019 22.51 22.56 22.46 22.55 2,112 -0.01(-0.04%)
Mar 25, 2019 22.42 22.56 22.34 22.56 1,099 +0.30(+1.35%)
Mar 22, 2019 22.65 22.75 22.26 22.26 8,100 -0.50(-2.20%)
Mar 21, 2019 22.76 22.85 22.76 22.76 3,723 -0.04(-0.18%)
Mar 20, 2019 22.91 22.91 22.80 22.80 664 +0.04(+0.18%)
Mar 19, 2019 23.05 23.05 22.76 22.76 2,099 -0.15(-0.65%)
Mar 18, 2019 22.88 23.08 22.83 22.91 4,048 -0.09(-0.39%)
Mar 15, 2019 23.19 23.43 22.55 23.00 17,400 -0.18(-0.78%)
Mar 14, 2019 23.00 23.18 23.00 23.18 4,169 +0.52(+2.29%)
Mar 13, 2019 22.82 23.26 22.66 22.66 6,760 -0.16(-0.70%)
Mar 12, 2019 22.79 23.21 22.75 22.82 2,127 -0.28(-1.21%)
Mar 11, 2019 22.49 23.10 22.49 23.10 7,692 +0.84(+3.77%)
Mar 08, 2019 22.54 22.70 22.26 22.26 2,400 -0.25(-1.11%)
Mar 07, 2019 22.90 22.99 21.82 22.51 11,322 -0.53(-2.30%)
Mar 06, 2019 23.14 23.14 22.90 23.04 2,994 -0.21(-0.90%)
Mar 05, 2019 23.12 23.48 23.12 23.25 1,368 +0.13(+0.56%)
Mar 04, 2019 23.06 23.37 23.01 23.12 3,361 -0.13(-0.56%)
Mar 01, 2019 24.03 24.03 23.25 23.25 2,000 +0.22(+0.96%)
Feb 28, 2019 23.06 23.20 23.02 23.03 2,738 +0.03(+0.13%)
Feb 27, 2019 23.00 23.00 22.94 23.00 1,767 +0.00(+0.00%)
Feb 26, 2019 23.00 23.16 22.99 23.00 1,485 +0.02(+0.09%)
Feb 25, 2019 22.87 23.22 22.87 22.98 6,483 -0.10(-0.43%)
Feb 22, 2019 23.14 23.38 22.73 23.08 10,400 -0.34(-1.45%)
Feb 21, 2019 23.25 23.52 22.68 23.42 9,059 +0.35(+1.52%)
Feb 20, 2019 23.32 23.67 23.07 23.07 5,585 -0.33(-1.41%)
Feb 19, 2019 23.15 23.49 22.83 23.40 3,451 +0.35(+1.52%)
Feb 15, 2019 22.88 23.85 22.66 23.05 6,400 +0.29(+1.27%)
Feb 14, 2019 23.45 23.45 22.74 22.76 5,446 -0.62(-2.65%)
Feb 13, 2019 23.15 23.66 23.15 23.38 1,991 +0.21(+0.91%)
Feb 12, 2019 23.72 23.72 22.93 23.17 4,868 +0.10(+0.43%)
Feb 11, 2019 22.66 23.51 22.66 23.07 5,713 +0.07(+0.30%)
Feb 08, 2019 22.86 23.28 22.41 23.00 10,200 -0.08(-0.35%)
Feb 07, 2019 22.92 23.08 22.32 23.08 3,701 +0.32(+1.41%)
Feb 06, 2019 23.02 23.02 22.50 22.76 7,078 -0.26(-1.13%)
Feb 05, 2019 23.13 23.17 22.86 23.02 4,484 -0.16(-0.69%)
Feb 04, 2019 22.80 23.20 22.75 23.18 15,234 +0.30(+1.31%)
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.