Provident Bancorp CS (NQ: PVBC )

9.010 -0.050 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 10.09 10.09 9.918 10.09 9,034 +0.05(+0.48%)
Mar 30, 2017 10.09 10.09 10.03 10.04 15,408 -0.02(-0.24%)
Mar 29, 2017 10.06 10.38 10.04 10.06 5,601 +0.12(+1.21%)
Mar 28, 2017 10.11 10.11 9.943 9.943 9,285 -0.10(-0.96%)
Mar 27, 2017 9.894 10.04 9.814 10.04 6,286 -0.07(-0.71%)
Mar 24, 2017 9.702 10.16 9.678 10.11 4,309 +0.02(+0.24%)
Mar 23, 2017 10.12 10.16 9.991 10.09 4,409 +0.22(+2.19%)
Mar 22, 2017 9.858 10.03 9.846 9.870 15,790 -0.10(-0.97%)
Mar 21, 2017 10.30 10.30 9.918 9.967 11,296 -0.41(-3.94%)
Mar 20, 2017 10.06 11.03 10.06 10.38 29,932 +0.26(+2.62%)
Mar 17, 2017 9.317 10.30 9.317 10.11 497,864 +0.72(+7.69%)
Mar 16, 2017 9.244 9.389 9.244 9.389 14,658 +0.17(+1.83%)
Mar 15, 2017 9.100 9.244 9.100 9.220 10,741 +0.07(+0.79%)
Mar 14, 2017 9.028 9.172 9.004 9.148 50,442 +0.05(+0.53%)
Mar 13, 2017 8.859 9.124 8.859 9.100 5,256 +0.26(+3.00%)
Mar 10, 2017 9.004 9.112 8.835 8.835 12,004 -0.36(-3.93%)
Mar 09, 2017 8.931 9.268 8.931 9.196 4,344 -0.07(-0.78%)
Mar 08, 2017 9.268 9.437 9.124 9.268 6,612 +0.26(+2.94%)
Mar 07, 2017 9.004 9.004 9.004 9.004 2,211 -0.39(-4.10%)
Mar 06, 2017 9.495 9.495 9.389 9.389 2,367 -0.10(-1.02%)
Mar 03, 2017 9.509 9.509 9.485 9.485 3,397 -0.02(-0.25%)
Mar 02, 2017 9.509 9.533 9.451 9.509 10,363 +0.00(+0.00%)
Mar 01, 2017 9.485 9.533 9.453 9.509 15,657 +0.12(+1.28%)
Feb 28, 2017 9.509 9.533 9.389 9.389 7,782 -0.07(-0.76%)
Feb 27, 2017 9.148 9.485 9.148 9.461 13,122 +0.29(+3.15%)
Feb 24, 2017 9.293 9.293 9.124 9.172 15,159 -0.10(-1.04%)
Feb 23, 2017 9.337 9.337 9.227 9.268 5,844 -0.02(-0.26%)
Feb 22, 2017 9.509 9.509 9.293 9.293 8,951 -0.19(-2.03%)
Feb 21, 2017 9.533 9.533 9.468 9.485 4,365 +0.02(+0.25%)
Feb 17, 2017 9.461 9.461 9.461 0 +0.07(+0.77%)
Feb 16, 2017 9.293 9.413 9.220 9.389 7,011 +0.07(+0.78%)
Feb 15, 2017 9.268 9.317 9.268 9.317 2,189 +0.07(+0.78%)
Feb 14, 2017 9.244 9.244 9.244 9.244 3,709 -0.14(-1.54%)
Feb 13, 2017 9.317 9.533 9.317 9.389 19,595 -0.05(-0.51%)
Feb 10, 2017 9.220 9.533 9.220 9.437 8,772 -0.07(-0.76%)
Feb 09, 2017 9.523 9.523 9.389 9.509 6,197 +0.12(+1.28%)
Feb 08, 2017 9.351 9.389 9.341 9.389 7,038 -0.07(-0.76%)
Feb 07, 2017 9.509 9.509 9.452 9.461 2,758 -0.05(-0.51%)
Feb 06, 2017 9.509 9.606 9.437 9.509 31,230 +0.02(+0.25%)
Feb 03, 2017 9.461 9.509 9.461 9.485 8,822 +0.02(+0.25%)
Feb 02, 2017 9.413 9.509 9.413 9.461 7,728 -0.02(-0.25%)
Feb 01, 2017 9.485 9.509 9.437 9.485 22,731 +0.00(+0.00%)
Jan 31, 2017 9.244 9.509 9.244 9.485 35,116 +0.26(+2.87%)
Jan 30, 2017 9.052 9.220 9.052 9.220 32,551 +0.19(+2.13%)
Jan 27, 2017 8.980 9.148 8.980 9.028 25,438 +0.10(+1.08%)
Jan 26, 2017 8.763 8.980 8.763 8.931 7,479 +0.22(+2.49%)
Jan 25, 2017 8.754 8.763 8.715 8.715 2,054 +0.00(+0.00%)
Jan 24, 2017 8.644 8.763 8.644 8.715 18,239 +0.10(+1.12%)
Jan 23, 2017 8.546 8.739 8.522 8.619 3,624 +0.05(+0.56%)
Jan 20, 2017 8.281 8.570 8.281 8.570 12,532 +0.29(+3.49%)
Jan 19, 2017 8.750 8.750 8.281 8.281 3,458 -0.10(-1.15%)
Jan 18, 2017 8.378 8.378 8.378 8.378 876 -0.29(-3.33%)
Jan 17, 2017 8.727 8.727 8.667 8.667 6,519 -0.10(-1.10%)
Jan 13, 2017 8.763 8.763 8.763 0 +0.17(+1.96%)
Jan 12, 2017 8.522 8.751 8.522 8.594 6,536 +0.07(+0.85%)
Jan 11, 2017 7.944 8.594 7.920 8.522 5,252 -0.17(-1.94%)
Jan 10, 2017 8.691 8.691 8.691 8.691 1,489 +0.00(+0.00%)
Jan 09, 2017 8.691 8.691 8.691 8.691 2,444 +0.00(+0.00%)
Jan 06, 2017 8.763 8.763 8.691 8.691 8,050 -0.17(-1.90%)
Jan 05, 2017 8.787 8.859 8.739 8.859 29,388 +0.00(+0.00%)
Jan 04, 2017 8.763 8.995 8.763 8.859 21,575 +0.00(+0.00%)
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.