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 (%)
Dec 31, 2019 12.16 12.18 12.09 12.11 27,336 -0.06(-0.48%)
Dec 30, 2019 12.18 12.19 12.06 12.17 21,208 +0.02(+0.16%)
Dec 27, 2019 12.03 12.15 11.97 12.15 24,253 +0.09(+0.73%)
Dec 26, 2019 12.13 12.19 12.02 12.07 10,571 -0.04(-0.32%)
Dec 24, 2019 12.26 12.26 11.97 12.11 14,284 -0.01(-0.08%)
Dec 23, 2019 12.20 12.20 11.93 12.11 51,033 -0.13(-1.03%)
Dec 20, 2019 12.45 12.45 12.19 12.24 95,162 -0.23(-1.87%)
Dec 19, 2019 12.56 12.56 12.42 12.47 14,756 -0.09(-0.70%)
Dec 18, 2019 12.50 12.57 12.43 12.56 80,671 +0.05(+0.39%)
Dec 17, 2019 12.48 12.55 12.45 12.51 34,837 +0.02(+0.16%)
Dec 16, 2019 12.11 12.51 12.07 12.49 63,254 +0.40(+3.30%)
Dec 13, 2019 11.78 12.11 11.78 12.10 57,035 +0.33(+2.81%)
Dec 12, 2019 11.69 11.81 11.68 11.76 56,979 +0.08(+0.67%)
Dec 11, 2019 11.65 11.70 11.60 11.69 30,842 +0.07(+0.59%)
Dec 10, 2019 11.58 11.63 11.56 11.62 30,255 +0.03(+0.25%)
Dec 09, 2019 11.67 11.67 11.55 11.59 31,926 -0.08(-0.67%)
Dec 06, 2019 11.51 11.69 11.51 11.67 63,612 +0.22(+1.96%)
Dec 05, 2019 11.42 11.50 11.35 11.44 32,464 -0.01(-0.09%)
Dec 04, 2019 11.48 11.52 11.43 11.45 61,986 +0.00(+0.00%)
Dec 03, 2019 11.43 11.46 11.35 11.45 20,701 -0.01(-0.08%)
Dec 02, 2019 11.50 11.57 11.41 11.46 80,880 -0.02(-0.17%)
Nov 29, 2019 11.40 11.50 11.39 11.48 28,774 +0.09(+0.77%)
Nov 27, 2019 11.40 11.40 11.31 11.39 76,972 +0.03(+0.26%)
Nov 26, 2019 11.39 11.40 11.35 11.37 35,569 -0.02(-0.17%)
Nov 25, 2019 11.30 11.40 11.30 11.38 36,926 +0.03(+0.26%)
Nov 22, 2019 11.35 11.40 11.31 11.36 15,415 +0.01(+0.09%)
Nov 21, 2019 11.38 11.38 11.29 11.35 15,035 +0.00(+0.00%)
Nov 20, 2019 11.38 11.43 11.29 11.35 32,736 -0.06(-0.51%)
Nov 19, 2019 11.49 11.50 11.39 11.40 41,007 -0.02(-0.17%)
Nov 18, 2019 11.42 11.52 11.27 11.42 49,112 -0.01(-0.08%)
Nov 15, 2019 11.41 11.54 11.36 11.43 143,565 +0.08(+0.69%)
Nov 14, 2019 11.31 11.40 11.31 11.36 26,314 +0.05(+0.43%)
Nov 13, 2019 11.25 11.38 11.20 11.31 79,163 +0.06(+0.52%)
Nov 12, 2019 11.29 11.29 11.25 11.25 39,481 -0.04(-0.34%)
Nov 11, 2019 11.18 11.30 11.16 11.29 154,569 +0.12(+1.04%)
Nov 08, 2019 11.21 11.21 11.17 11.17 29,905 -0.02(-0.17%)
Nov 07, 2019 11.09 11.21 11.09 11.19 176,289 +0.12(+1.05%)
Nov 06, 2019 11.08 11.09 11.06 11.07 54,179 +0.00(+0.00%)
Nov 05, 2019 11.09 11.11 11.06 11.07 79,003 -0.01(-0.09%)
Nov 04, 2019 11.09 11.11 11.07 11.08 109,815 +0.00(+0.00%)
Nov 01, 2019 11.09 11.11 11.06 11.08 76,253 -0.01(-0.09%)
Oct 31, 2019 11.07 11.09 11.02 11.09 86,712 +0.02(+0.18%)
Oct 30, 2019 11.09 11.09 11.01 11.07 71,006 -0.02(-0.17%)
Oct 29, 2019 11.12 11.13 11.08 11.09 183,003 +0.00(+0.00%)
Oct 28, 2019 11.13 11.15 11.06 11.09 126,305 -0.04(-0.35%)
Oct 25, 2019 11.14 11.17 11.10 11.13 222,491 -0.01(-0.09%)
Oct 24, 2019 11.19 11.22 11.13 11.14 143,405 -0.03(-0.26%)
Oct 23, 2019 11.29 11.30 11.11 11.17 240,738 -0.12(-1.03%)
Oct 22, 2019 11.34 11.38 11.28 11.29 169,115 +0.00(+0.00%)
Oct 21, 2019 11.14 11.36 11.09 11.29 186,961 +0.29(+2.65%)
Oct 18, 2019 10.68 11.00 10.61 11.00 536,239 +0.47(+4.44%)
Oct 17, 2019 10.66 10.66 10.46 10.53 1,301,952 -0.14(-1.28%)
Oct 16, 2019 10.94 10.94 10.61 10.66 232,264 -0.31(-2.85%)
Oct 15, 2019 10.93 11.03 10.93 10.98 55,159 +0.02(+0.22%)
Oct 14, 2019 11.12 11.12 10.85 10.95 132,707 -0.42(-3.72%)
Oct 11, 2019 11.39 11.47 11.29 11.38 24,092 +0.05(+0.43%)
Oct 10, 2019 11.45 11.47 11.32 11.33 8,633 -0.06(-0.55%)
Oct 09, 2019 11.54 11.54 11.03 11.39 7,217 +0.00(+0.00%)
Oct 08, 2019 11.48 11.48 11.32 11.39 10,021 -0.04(-0.38%)
Oct 07, 2019 11.52 11.60 11.32 11.44 6,054 -0.09(-0.75%)
Oct 04, 2019 11.46 11.55 11.39 11.52 69,161 +0.01(+0.13%)
Oct 03, 2019 11.42 11.53 11.32 11.51 17,147 +0.14(+1.23%)
Oct 02, 2019 11.44 11.49 11.32 11.37 17,105 -0.07(-0.63%)
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.