FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
7.620 USD  +0.400 (+5.54%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 10, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 10, 2020 7.320 7.640 7.270 7.620 14,210 +0.40(+5.54%)
Jul 09, 2020 7.450 7.500 7.210 7.220 28,510 -0.26(-3.48%)
Jul 08, 2020 7.550 7.620 7.410 7.480 41,231 -0.07(-0.93%)
Jul 07, 2020 7.670 7.750 7.510 7.550 21,927 -0.25(-3.14%)
Jul 06, 2020 7.760 7.800 7.750 7.795 22,171 +0.05(+0.71%)
Jul 02, 2020 7.800 7.800 7.620 7.740 31,300 +0.00(+0.00%)
Jul 01, 2020 7.900 7.900 7.710 7.740 26,316 -0.12(-1.53%)
Jun 30, 2020 7.900 7.910 7.785 7.860 45,803 -0.05(-0.63%)
Jun 29, 2020 7.640 7.950 7.640 7.910 19,168 +0.30(+3.94%)
Jun 26, 2020 7.870 7.870 7.510 7.610 104,700 -0.31(-3.91%)
Jun 25, 2020 7.840 7.920 7.740 7.920 75,444 +0.10(+1.28%)
Jun 24, 2020 8.000 8.010 7.660 7.820 87,714 -0.20(-2.49%)
Jun 23, 2020 8.050 8.160 8.000 8.020 37,234 -0.03(-0.37%)
Jun 22, 2020 8.080 8.140 8.020 8.050 71,752 -0.12(-1.47%)
Jun 19, 2020 8.250 8.250 8.110 8.170 82,700 -0.12(-1.45%)
Jun 18, 2020 8.250 8.300 8.220 8.290 32,673 -0.05(-0.60%)
Jun 17, 2020 8.410 8.410 8.270 8.340 18,060 -0.11(-1.30%)
Jun 16, 2020 8.560 8.600 8.350 8.450 24,583 +0.10(+1.20%)
Jun 15, 2020 8.260 8.350 8.250 8.350 50,752 +0.02(+0.24%)
Jun 12, 2020 8.590 8.640 8.290 8.330 33,400 -0.04(-0.48%)
Jun 11, 2020 8.900 8.900 8.370 8.370 36,558 -0.67(-7.41%)
Jun 10, 2020 9.380 9.500 9.040 9.040 29,276 -0.49(-5.14%)
Jun 09, 2020 9.330 9.720 9.170 9.530 24,411 +0.03(+0.32%)
Jun 08, 2020 9.440 9.550 9.244 9.500 17,902 +0.09(+0.96%)
Jun 05, 2020 9.150 9.460 9.120 9.410 38,600 +0.53(+5.97%)
Jun 04, 2020 8.730 8.890 8.660 8.880 13,505 +0.13(+1.49%)
Jun 03, 2020 8.510 8.990 8.430 8.750 24,267 +0.42(+5.04%)
Jun 02, 2020 8.310 8.490 8.220 8.330 19,181 -0.04(-0.48%)
Jun 01, 2020 8.550 8.765 8.370 8.370 41,539 -0.15(-1.76%)
May 29, 2020 9.100 9.100 8.500 8.520 57,300 -0.70(-7.59%)
May 28, 2020 9.340 9.380 8.690 9.220 53,094 +0.03(+0.33%)
May 27, 2020 8.950 9.350 8.850 9.190 38,650 +0.35(+3.96%)
May 26, 2020 8.850 8.925 8.790 8.840 27,986 +0.20(+2.31%)
May 22, 2020 8.670 8.680 8.490 8.640 15,800 +0.03(+0.35%)
May 21, 2020 8.880 8.910 8.600 8.610 19,703 -0.25(-2.82%)
May 20, 2020 8.800 8.940 8.600 8.860 28,121 +0.34(+3.99%)
May 19, 2020 8.910 9.040 8.500 8.520 26,049 -0.44(-4.91%)
May 18, 2020 8.440 8.970 8.320 8.960 47,565 +0.76(+9.27%)
May 15, 2020 8.030 8.240 7.840 8.200 35,800 +0.22(+2.76%)
May 14, 2020 7.850 8.030 7.598 7.980 34,904 -0.09(-1.12%)
May 13, 2020 8.240 8.690 7.770 8.070 45,580 -0.21(-2.54%)
May 12, 2020 8.690 8.765 8.280 8.280 114,113 -0.41(-4.72%)
May 11, 2020 8.780 8.820 8.390 8.690 37,255 -0.26(-2.91%)
May 08, 2020 8.780 9.040 8.700 8.950 30,300 +0.35(+4.07%)
May 07, 2020 8.443 8.720 8.443 8.600 23,308 +0.18(+2.14%)
May 06, 2020 8.600 8.720 8.130 8.420 60,243 -0.11(-1.29%)
May 05, 2020 9.240 9.240 8.440 8.530 36,686 -0.53(-5.85%)
May 04, 2020 9.210 9.250 8.930 9.060 16,114 -0.28(-3.00%)
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.