FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.76 USD  -0.01 (-0.08%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 5, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 30, 2019 25.62 25.62 25.05 25.32 9,300 -0.10(-0.39%)
Aug 29, 2019 25.99 25.99 25.42 25.42 6,696 -0.39(-1.51%)
Aug 28, 2019 25.77 25.91 25.75 25.81 9,744 -0.13(-0.50%)
Aug 27, 2019 26.00 26.00 25.90 25.94 1,563 -0.06(-0.23%)
Aug 26, 2019 25.78 26.10 25.57 26.00 11,178 +0.41(+1.60%)
Aug 23, 2019 25.50 26.00 25.50 25.59 15,700 +0.09(+0.35%)
Aug 22, 2019 26.36 26.50 25.50 25.50 31,039 -0.50(-1.92%)
Aug 21, 2019 26.23 26.38 26.00 26.00 2,206 -0.46(-1.74%)
Aug 20, 2019 26.21 26.46 26.21 26.46 1,027 -0.26(-0.97%)
Aug 19, 2019 26.23 26.73 26.00 26.72 14,292 +0.32(+1.21%)
Aug 16, 2019 26.20 26.88 26.05 26.40 18,300 +0.35(+1.34%)
Aug 15, 2019 27.11 27.15 25.95 26.05 11,613 -1.10(-4.05%)
Aug 14, 2019 27.30 27.30 27.15 27.15 2,817 -0.36(-1.31%)
Aug 13, 2019 27.24 27.62 27.23 27.51 1,340 +0.40(+1.48%)
Aug 12, 2019 27.00 27.11 27.00 27.11 699 +0.01(+0.04%)
Aug 09, 2019 27.80 27.80 26.83 27.10 2,500 -0.13(-0.48%)
Aug 08, 2019 27.56 27.62 27.23 27.23 3,461 -0.02(-0.07%)
Aug 07, 2019 27.25 27.79 27.04 27.25 4,764 +0.26(+0.96%)
Aug 06, 2019 27.00 27.66 26.99 26.99 2,669 +0.15(+0.56%)
Aug 05, 2019 27.34 27.81 26.84 26.84 7,690 -0.50(-1.83%)
Aug 02, 2019 27.37 27.45 26.70 27.34 5,700 +0.15(+0.55%)
Aug 01, 2019 27.60 27.60 27.10 27.19 11,285 -0.46(-1.66%)
Jul 31, 2019 27.75 27.95 27.56 27.65 5,649 +0.02(+0.07%)
Jul 30, 2019 27.95 27.98 27.63 27.63 2,871 +0.12(+0.44%)
Jul 29, 2019 28.03 28.10 27.51 27.51 5,406 -0.36(-1.29%)
Jul 26, 2019 27.50 28.46 27.50 27.87 14,900 +0.12(+0.43%)
Jul 25, 2019 27.66 27.77 27.29 27.75 4,140 +0.24(+0.87%)
Jul 24, 2019 27.95 27.95 27.51 27.51 2,402 -0.24(-0.86%)
Jul 23, 2019 28.02 28.03 27.75 27.75 985 -0.28(-1.00%)
Jul 22, 2019 28.25 28.25 28.03 28.03 822 -0.01(-0.04%)
Jul 19, 2019 27.69 28.04 27.68 28.04 5,200 +0.24(+0.86%)
Jul 18, 2019 27.62 27.86 27.62 27.80 1,753 -0.01(-0.04%)
Jul 17, 2019 27.94 27.94 27.81 27.81 3,248 -0.15(-0.54%)
Jul 16, 2019 27.96 27.96 27.96 27.96 754 +0.08(+0.29%)
Jul 15, 2019 27.88 27.88 27.88 27.88 677 +0.09(+0.32%)
Jul 12, 2019 27.99 28.00 27.64 27.79 4,200 -0.16(-0.57%)
Jul 11, 2019 27.94 27.95 27.71 27.95 3,775 +0.10(+0.36%)
Jul 10, 2019 27.87 27.89 27.34 27.85 3,559 -0.15(-0.54%)
Jul 09, 2019 27.85 28.00 27.85 28.00 11,494 +0.35(+1.27%)
Jul 08, 2019 28.19 28.24 27.65 27.65 9,254 -0.48(-1.71%)
Jul 05, 2019 27.74 28.40 27.48 28.13 14,800 +0.86(+3.15%)
Jul 03, 2019 27.19 27.69 26.95 27.27 2,400 -0.07(-0.26%)
Jul 02, 2019 27.29 27.34 27.08 27.34 1,376 +0.31(+1.15%)
Jul 01, 2019 27.90 27.90 26.80 27.03 9,003 -0.96(-3.43%)
Jun 28, 2019 27.38 27.99 27.20 27.99 25,700 +1.01(+3.74%)
Jun 27, 2019 26.86 27.10 26.62 26.98 4,707 -0.38(-1.39%)
Jun 26, 2019 26.94 27.36 26.94 27.36 1,848 +0.58(+2.17%)
Jun 25, 2019 27.00 27.00 26.26 26.78 3,395 -0.32(-1.18%)
Jun 24, 2019 27.40 27.43 27.10 27.10 2,682 -0.31(-1.13%)
Jun 21, 2019 27.10 27.41 27.10 27.41 7,300 +0.26(+0.96%)
Jun 20, 2019 27.15 27.58 27.15 27.15 2,907 -0.29(-1.06%)
Jun 19, 2019 27.60 27.60 27.44 27.44 1,087 +0.34(+1.25%)
Jun 18, 2019 26.82 27.19 26.82 27.10 824 -0.10(-0.37%)
Jun 17, 2019 27.74 27.74 27.20 27.20 817 +0.15(+0.55%)
Jun 14, 2019 27.05 27.05 27.05 27.05 1,000 -0.11(-0.41%)
Jun 13, 2019 27.10 27.80 26.64 27.16 4,986 -0.19(-0.69%)
Jun 12, 2019 27.35 27.35 27.35 27.35 249 +0.15(+0.55%)
Jun 11, 2019 26.60 27.27 26.60 27.20 1,617 +0.54(+2.03%)
Jun 10, 2019 26.94 26.94 26.50 26.66 3,532 -0.20(-0.74%)
Jun 07, 2019 26.26 27.26 26.25 26.86 1,900 +0.62(+2.36%)
Jun 06, 2019 24.75 27.36 24.75 26.24 41,149 +2.84(+12.14%)
Jun 05, 2019 23.75 23.75 23.40 23.40 1,907 -0.20(-0.85%)
Jun 04, 2019 23.80 23.80 23.60 23.60 6,190 +0.06(+0.25%)
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.