FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  +0.34 (+2.81%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2019 23.55 23.55 23.33 23.55 2,100 -0.15(-0.63%)
May 30, 2019 23.08 23.70 23.08 23.70 1,306 +0.50(+2.16%)
May 29, 2019 23.38 23.38 23.20 23.20 2,911 -0.20(-0.85%)
May 28, 2019 23.81 23.84 23.40 23.40 2,897 -0.71(-2.94%)
May 24, 2019 24.10 24.11 24.10 24.11 1,200 +0.19(+0.79%)
May 23, 2019 23.84 24.01 23.79 23.92 3,173 -0.09(-0.37%)
May 22, 2019 24.07 24.25 23.87 24.01 2,291 +0.01(+0.04%)
May 21, 2019 23.85 24.00 23.84 24.00 1,733 +0.28(+1.18%)
May 20, 2019 23.72 23.72 23.72 23.72 493 +0.59(+2.55%)
May 17, 2019 23.59 23.59 23.13 23.13 2,500 -0.35(-1.49%)
May 16, 2019 23.84 23.84 23.48 23.48 1,104 -0.32(-1.34%)
May 15, 2019 23.80 23.80 23.80 23.80 842 +0.35(+1.49%)
May 14, 2019 23.45 23.45 23.45 23.45 1,275 +0.39(+1.69%)
May 13, 2019 23.01 23.32 23.01 23.06 2,405 -0.29(-1.24%)
May 10, 2019 23.34 23.35 23.34 23.35 1,200 +0.34(+1.48%)
May 09, 2019 23.49 23.49 23.01 23.01 1,302 -0.16(-0.69%)
May 08, 2019 23.17 23.17 23.17 23.17 763 +0.02(+0.09%)
May 07, 2019 23.13 23.65 23.13 23.15 1,699 +0.02(+0.09%)
May 06, 2019 23.50 23.50 23.13 23.13 648 -0.72(-3.02%)
May 03, 2019 23.56 23.85 23.27 23.85 1,900 +0.05(+0.21%)
May 02, 2019 23.50 23.80 23.00 23.80 4,552 -0.27(-1.12%)
May 01, 2019 23.73 24.07 23.73 24.07 3,314 -0.43(-1.76%)
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%)
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.