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, 2020 8.252 8.388 7.979 8.388 70,118 +0.08(+0.94%)
Mar 30, 2020 8.446 8.466 8.115 8.310 36,146 -0.11(-1.27%)
Mar 27, 2020 8.670 8.728 8.398 8.417 35,043 -0.51(-5.67%)
Mar 26, 2020 8.456 8.962 8.446 8.923 63,865 +0.47(+5.52%)
Mar 25, 2020 8.573 8.660 8.125 8.456 39,711 -0.08(-0.91%)
Mar 24, 2020 7.979 8.621 7.911 8.534 76,245 +0.79(+10.18%)
Mar 23, 2020 7.960 8.057 7.658 7.746 88,607 -0.18(-2.21%)
Mar 20, 2020 8.145 8.261 7.785 7.921 168,538 -0.28(-3.44%)
Mar 19, 2020 7.911 8.505 7.668 8.203 77,018 +0.25(+3.18%)
Mar 18, 2020 8.602 8.630 7.940 7.950 117,468 -0.93(-10.51%)
Mar 17, 2020 8.232 8.884 8.222 8.884 90,920 +0.75(+9.21%)
Mar 16, 2020 8.125 8.407 7.921 8.135 92,006 -0.77(-8.63%)
Mar 13, 2020 8.475 8.904 8.475 8.904 121,779 +0.81(+9.98%)
Mar 12, 2020 8.388 8.816 8.086 8.096 83,858 -0.53(-6.09%)
Mar 11, 2020 9.322 9.322 8.573 8.621 147,592 -0.87(-9.13%)
Mar 10, 2020 9.030 9.682 8.874 9.487 83,701 +0.72(+8.21%)
Mar 09, 2020 9.322 9.332 8.738 8.767 158,631 -0.91(-9.45%)
Mar 06, 2020 9.925 9.935 9.614 9.682 293,297 -0.35(-3.49%)
Mar 05, 2020 10.38 10.38 9.964 10.03 147,118 -0.49(-4.63%)
Mar 04, 2020 10.58 10.70 10.38 10.52 130,469 -0.18(-1.64%)
Mar 03, 2020 10.66 10.72 10.62 10.69 79,680 -0.01(-0.09%)
Mar 02, 2020 10.70 10.94 10.66 10.70 99,076 +0.01(+0.09%)
Feb 28, 2020 10.94 10.99 10.57 10.69 152,301 -0.32(-2.92%)
Feb 27, 2020 11.21 11.26 11.01 11.02 90,746 -0.26(-2.33%)
Feb 26, 2020 11.32 11.46 11.25 11.28 59,935 -0.01(-0.09%)
Feb 25, 2020 11.66 11.73 11.26 11.29 74,119 -0.34(-2.93%)
Feb 24, 2020 11.74 11.92 11.59 11.63 86,719 -0.31(-2.61%)
Feb 21, 2020 12.07 12.10 11.90 11.94 29,596 -0.09(-0.73%)
Feb 20, 2020 11.92 12.09 11.81 12.03 20,492 +0.15(+1.23%)
Feb 19, 2020 11.84 12.15 11.83 11.88 79,684 +0.06(+0.49%)
Feb 18, 2020 11.71 11.85 11.71 11.82 332,694 +0.04(+0.33%)
Feb 14, 2020 11.79 11.84 11.74 11.78 55,494 -0.01(-0.08%)
Feb 13, 2020 11.68 11.80 11.68 11.79 182,908 +0.12(+1.00%)
Feb 12, 2020 11.78 11.79 11.65 11.68 137,603 -0.07(-0.58%)
Feb 11, 2020 11.69 11.80 11.67 11.74 54,474 +0.06(+0.50%)
Feb 10, 2020 11.68 11.80 11.59 11.69 155,025 +0.05(+0.42%)
Feb 07, 2020 11.72 11.84 11.56 11.64 106,672 -0.08(-0.66%)
Feb 06, 2020 11.66 11.74 11.63 11.72 203,142 +0.06(+0.50%)
Feb 05, 2020 11.68 11.73 11.63 11.66 57,726 +0.00(+0.00%)
Feb 04, 2020 11.68 11.76 11.63 11.66 218,269 +0.04(+0.33%)
Feb 03, 2020 11.50 11.81 11.50 11.62 119,933 +0.13(+1.10%)
Jan 31, 2020 11.47 11.62 11.44 11.49 155,075 -0.04(-0.34%)
Jan 30, 2020 11.50 11.65 11.30 11.53 114,548 -0.01(-0.08%)
Jan 29, 2020 11.68 11.68 11.50 11.54 36,236 -0.09(-0.75%)
Jan 28, 2020 11.82 11.83 11.59 11.63 30,298 -0.19(-1.65%)
Jan 27, 2020 11.72 11.95 11.72 11.82 48,182 +0.03(+0.25%)
Jan 24, 2020 11.98 12.00 11.77 11.79 211,495 -0.19(-1.62%)
Jan 23, 2020 12.01 12.05 11.99 11.99 18,172 -0.08(-0.64%)
Jan 22, 2020 12.02 12.08 11.98 12.07 79,909 +0.04(+0.32%)
Jan 21, 2020 12.02 12.11 11.97 12.03 143,943 +0.01(+0.08%)
Jan 17, 2020 12.16 12.20 11.98 12.02 50,253 -0.12(-0.96%)
Jan 16, 2020 12.04 12.20 12.04 12.13 12,392 +0.06(+0.48%)
Jan 15, 2020 12.13 12.21 12.05 12.08 19,129 -0.02(-0.16%)
Jan 14, 2020 12.02 12.14 11.97 12.10 184,879 +0.03(+0.24%)
Jan 13, 2020 12.09 12.14 12.02 12.07 35,315 -0.05(-0.40%)
Jan 10, 2020 12.15 12.16 12.09 12.11 17,675 -0.02(-0.16%)
Jan 09, 2020 12.11 12.16 12.11 12.13 34,414 +0.02(+0.16%)
Jan 08, 2020 12.12 12.16 12.11 12.11 19,680 +0.02(+0.16%)
Jan 07, 2020 12.07 12.11 11.98 12.10 28,113 +0.02(+0.16%)
Jan 06, 2020 12.12 12.18 12.08 12.08 48,590 -0.11(-0.88%)
Jan 03, 2020 12.09 12.20 12.00 12.18 25,177 +0.07(+0.56%)
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.