FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
10.99 USD  -0.33 (-2.92%)
Official Closing Price  /  Updated: 4:00 PM EST, Feb 28, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 29, 2016 14.25 14.25 13.61 13.61 210 -0.14(-1.02%)
Apr 28, 2016 13.75 13.75 13.75 13.75 100 -0.05(-0.36%)
Apr 27, 2016 13.94 14.00 13.57 13.80 1,409 +0.13(+0.95%)
Apr 26, 2016 14.02 14.43 13.51 13.67 3,257 -0.36(-2.57%)
Apr 25, 2016 14.48 14.48 14.03 14.03 550 +0.07(+0.50%)
Apr 22, 2016 13.75 14.04 13.75 13.96 9,311 +0.21(+1.53%)
Apr 19, 2016 13.64 13.75 13.75 13.75 1,700 +0.21(+1.55%)
Apr 18, 2016 13.54 13.54 13.54 13.54 359 +0.00(+0.00%)
Apr 15, 2016 13.87 13.90 13.53 13.54 952 +0.03(+0.22%)
Apr 13, 2016 13.51 13.51 13.51 13.51 100 -0.29(-2.10%)
Apr 12, 2016 13.70 13.80 13.61 13.80 2,990 +0.15(+1.10%)
Apr 11, 2016 13.64 13.65 13.64 13.65 663 +0.15(+1.11%)
Apr 08, 2016 13.85 13.85 13.50 13.50 239 +0.00(+0.00%)
Apr 07, 2016 13.50 13.50 13.50 13.50 218 -0.03(-0.22%)
Apr 06, 2016 13.50 13.76 13.45 13.53 3,927 -0.13(-0.95%)
Apr 05, 2016 13.45 13.84 13.40 13.66 1,588 +0.21(+1.56%)
Apr 04, 2016 13.45 13.45 13.45 13.45 140 -0.21(-1.54%)
Apr 01, 2016 13.62 13.89 13.53 13.66 2,961 +0.43(+3.25%)
Mar 31, 2016 13.67 13.67 13.23 13.23 591 -0.67(-4.82%)
Mar 30, 2016 13.84 13.90 13.50 13.90 7,983 +0.50(+3.73%)
Mar 29, 2016 13.80 13.80 13.21 13.40 2,115 -0.10(-0.74%)
Mar 24, 2016 13.90 13.50 13.50 13.50 800 -0.39(-2.81%)
Mar 23, 2016 13.86 13.89 13.86 13.89 322 -0.02(-0.14%)
Mar 22, 2016 13.50 13.95 13.50 13.91 1,241 +0.26(+1.90%)
Mar 21, 2016 13.50 13.94 13.50 13.65 17,234 -0.34(-2.43%)
Mar 18, 2016 13.45 13.99 13.23 13.99 72,108 +0.99(+7.62%)
Mar 17, 2016 13.20 13.50 12.92 13.00 634 -0.06(-0.46%)
Mar 16, 2016 13.40 13.50 13.06 13.06 3,902 -0.21(-1.58%)
Mar 15, 2016 13.27 13.27 13.26 13.27 453 +0.00(+0.00%)
Mar 14, 2016 13.27 13.27 13.27 13.27 233 +0.00(+0.00%)
Mar 11, 2016 13.25 13.27 13.25 13.27 433 +0.01(+0.08%)
Mar 10, 2016 13.25 13.34 13.25 13.26 1,763 +0.21(+1.61%)
Mar 09, 2016 13.05 13.05 13.05 13.05 107 -0.07(-0.53%)
Mar 08, 2016 13.05 13.13 13.05 13.12 686 -0.01(-0.08%)
Mar 07, 2016 13.02 13.25 13.02 13.13 3,807 +0.11(+0.84%)
Mar 04, 2016 13.02 13.02 13.02 13.02 309 -0.38(-2.84%)
Mar 03, 2016 13.48 13.50 13.37 13.40 2,419 +0.07(+0.53%)
Mar 02, 2016 13.08 13.33 13.07 13.33 1,683 +0.03(+0.23%)
Mar 01, 2016 12.96 13.45 12.96 13.30 4,948 +0.42(+3.26%)
Feb 29, 2016 13.00 13.00 12.88 12.88 3,900 -0.10(-0.77%)
Feb 26, 2016 13.00 13.00 12.98 12.98 408 -0.02(-0.15%)
Feb 25, 2016 12.99 13.00 12.99 13.00 1,142 +0.00(+0.00%)
Feb 24, 2016 12.91 13.00 12.91 13.00 5,001 -0.05(-0.38%)
Feb 23, 2016 12.92 13.05 12.92 13.05 10,101 -0.04(-0.31%)
Feb 22, 2016 12.96 13.10 12.96 13.09 3,423 +0.17(+1.32%)
Feb 19, 2016 13.00 13.00 12.92 12.92 2,195 -0.08(-0.62%)
Feb 18, 2016 12.92 13.00 12.92 13.00 1,653 +0.00(+0.00%)
Feb 17, 2016 12.96 13.00 12.96 13.00 5,173 +0.10(+0.78%)
Feb 16, 2016 12.93 12.96 12.90 12.90 10,478 +0.00(+0.00%)
Feb 12, 2016 12.90 12.90 12.90 12.90 1,700 -0.00(-0.00%)
Feb 10, 2016 12.89 12.90 12.90 12.90 6,300 +0.04(+0.31%)
Feb 09, 2016 12.92 12.92 12.85 12.86 1,120 -0.13(-1.00%)
Feb 08, 2016 13.01 13.02 12.96 12.99 3,797 -0.02(-0.15%)
Feb 05, 2016 13.02 13.02 13.00 13.01 4,500 -0.06(-0.46%)
Feb 04, 2016 13.04 13.15 13.02 13.07 10,483 +0.06(+0.46%)
Feb 03, 2016 13.02 13.05 13.00 13.01 6,613 -0.01(-0.08%)
Feb 02, 2016 12.96 13.02 12.96 13.02 15,745 +0.09(+0.70%)
Feb 01, 2016 12.90 12.93 12.85 12.93 27,682 +0.03(+0.23%)
Jan 29, 2016 12.90 12.93 12.86 12.90 10,454 -0.03(-0.23%)
Jan 28, 2016 12.93 12.93 12.91 12.93 9,549 +0.00(+0.00%)
Jan 27, 2016 12.80 12.93 12.80 12.93 338 +0.11(+0.86%)
Jan 26, 2016 12.82 12.82 12.82 12.82 166 +0.01(+0.08%)
Jan 25, 2016 12.95 12.98 12.81 12.81 5,890 -0.17(-1.31%)
Jan 22, 2016 13.00 13.00 12.95 12.98 3,493 +0.02(+0.15%)
Jan 21, 2016 12.98 12.98 12.84 12.96 919 -0.02(-0.15%)
Jan 20, 2016 12.98 12.98 12.98 12.98 102 -0.09(-0.69%)
Jan 19, 2016 12.90 13.12 12.89 13.07 7,317 +0.27(+2.11%)
Jan 15, 2016 13.04 12.80 12.80 12.80 6,000 -0.27(-2.07%)
Jan 14, 2016 13.03 13.08 13.03 13.07 3,775 -0.09(-0.68%)
Jan 13, 2016 13.05 13.16 13.05 13.16 1,004 -0.03(-0.23%)
Jan 12, 2016 13.15 13.19 13.12 13.19 2,975 +0.03(+0.23%)
Jan 11, 2016 13.09 13.20 13.09 13.16 3,900 +0.06(+0.46%)
Jan 08, 2016 13.12 13.13 13.07 13.10 2,135 -0.09(-0.68%)
Jan 07, 2016 13.08 13.19 13.08 13.19 4,748 +0.12(+0.89%)
Jan 06, 2016 13.01 13.07 13.00 13.07 2,500 +0.12(+0.96%)
Jan 05, 2016 13.00 13.10 12.95 12.95 5,260 -0.05(-0.38%)
Jan 04, 2016 12.99 13.10 12.96 13.00 16,533 +0.01(+0.08%)
Dec 31, 2015 13.38 12.99 12.99 12.99 3,300 -0.17(-1.29%)
Dec 30, 2015 13.32 13.49 13.16 13.16 3,109 -0.07(-0.53%)
Dec 29, 2015 13.02 13.28 13.02 13.23 5,155 +0.28(+2.16%)
Dec 28, 2015 13.06 13.06 12.95 12.95 1,509 -0.35(-2.63%)
Dec 23, 2015 13.30 13.30 13.30 13.30 200 +0.03(+0.23%)
Dec 18, 2015 12.94 13.27 13.27 13.27 17 +0.42(+3.27%)
Dec 17, 2015 12.95 13.43 12.85 12.85 23,421 -0.02(-0.16%)
Dec 16, 2015 12.90 13.49 12.85 12.87 1,300 +0.01(+0.08%)
Dec 15, 2015 12.88 12.88 12.85 12.86 3,038 +0.10(+0.78%)
Dec 14, 2015 13.00 13.00 12.76 12.76 721 -0.06(-0.47%)
Dec 11, 2015 12.76 12.82 12.76 12.82 851 -0.03(-0.23%)
Dec 10, 2015 12.85 13.18 12.76 12.85 1,756 -0.01(-0.08%)
Dec 09, 2015 12.95 13.17 12.77 12.86 4,665 +0.01(+0.08%)
Dec 08, 2015 13.24 13.44 12.75 12.85 5,890 +0.00(+0.00%)
Dec 07, 2015 12.85 12.98 12.80 12.85 10,669 +0.25(+1.98%)
Dec 04, 2015 12.61 12.72 12.60 12.60 1,088 -0.15(-1.18%)
Dec 03, 2015 12.60 12.80 12.60 12.75 5,063 +0.07(+0.55%)
Dec 02, 2015 12.72 12.74 12.66 12.68 2,083 +0.04(+0.32%)
Dec 01, 2015 12.57 12.64 12.51 12.64 6,382 +0.06(+0.48%)
Nov 30, 2015 12.63 12.63 12.55 12.58 1,700 -0.04(-0.32%)
Nov 27, 2015 12.62 12.62 12.62 12.62 101 +0.16(+1.28%)
Nov 25, 2015 12.38 12.46 12.46 12.46 9,300 +0.03(+0.24%)
Nov 24, 2015 12.51 12.51 12.43 12.43 6,708 -0.14(-1.11%)
Nov 23, 2015 12.45 12.57 12.45 12.57 5,530 +0.06(+0.48%)
Nov 20, 2015 12.46 12.46 12.46 12.51 2,822 -0.00(-0.00%)
Nov 19, 2015 12.48 12.60 12.47 12.51 11,100 +0.14(+1.13%)
Nov 18, 2015 12.38 12.43 12.36 12.37 3,876 -0.08(-0.64%)
Nov 17, 2015 12.45 12.49 12.38 12.45 2,145 +0.09(+0.73%)
Nov 16, 2015 12.38 12.38 12.36 12.36 2,159 -0.10(-0.80%)
Nov 13, 2015 12.47 12.47 12.46 12.46 200 +0.11(+0.89%)
Nov 12, 2015 12.35 12.47 12.35 12.35 1,602 +0.02(+0.16%)
Nov 09, 2015 12.35 12.33 12.33 12.33 8,800 -0.02(-0.16%)
Nov 06, 2015 12.32 12.35 12.32 12.35 3,909 -0.02(-0.16%)
Nov 05, 2015 12.50 12.50 12.37 12.37 1,760 +0.03(+0.24%)
Nov 04, 2015 12.41 12.42 12.32 12.34 3,788 -0.07(-0.56%)
Nov 03, 2015 12.49 12.49 12.12 12.41 19,077 -0.01(-0.08%)
Nov 02, 2015 12.40 12.50 12.37 12.42 3,381 +0.01(+0.08%)
Oct 30, 2015 12.40 12.45 12.40 12.41 1,537 +0.01(+0.08%)
Oct 29, 2015 12.40 12.40 12.40 12.40 200 +0.04(+0.36%)
Oct 28, 2015 12.28 12.48 12.28 12.36 2,714 -0.04(-0.36%)
Oct 27, 2015 12.26 12.42 12.25 12.40 1,696 +0.13(+1.10%)
Oct 26, 2015 12.40 12.45 12.26 12.27 15,780 -0.18(-1.49%)
Oct 23, 2015 12.51 12.51 12.43 12.45 3,717 -0.01(-0.08%)
Oct 22, 2015 12.51 12.51 12.46 12.46 954 -0.05(-0.40%)
Oct 21, 2015 12.50 12.52 12.50 12.51 403 +0.03(+0.24%)
Oct 20, 2015 12.46 12.48 12.46 12.48 579 -0.13(-1.03%)
Oct 19, 2015 12.56 12.63 12.56 12.61 1,408 +0.12(+0.96%)
Oct 16, 2015 12.57 12.75 12.47 12.49 750 -0.20(-1.58%)
Oct 15, 2015 12.64 12.70 12.58 12.69 3,328 +0.18(+1.44%)
Oct 14, 2015 12.65 12.65 12.51 12.51 519 +0.05(+0.40%)
Oct 13, 2015 12.48 12.60 12.46 12.46 547 +0.00(+0.00%)
Oct 12, 2015 12.62 12.62 12.46 12.46 320 -0.11(-0.88%)
Oct 08, 2015 12.43 12.57 12.57 12.57 4,800 +0.18(+1.45%)
Oct 07, 2015 12.42 12.46 12.29 12.39 24,878 -0.04(-0.32%)
Oct 06, 2015 12.35 12.54 12.33 12.43 1,816 +0.05(+0.40%)
Oct 05, 2015 12.22 12.45 12.15 12.38 19,265 +0.01(+0.08%)
Oct 02, 2015 12.34 12.45 12.12 12.37 24,384 -0.09(-0.72%)
Oct 01, 2015 12.38 12.46 12.16 12.46 23,446 +0.07(+0.56%)
Sep 30, 2015 12.45 12.48 12.19 12.39 30,368 +0.07(+0.57%)
Sep 29, 2015 12.17 12.50 12.06 12.32 74,781 +0.18(+1.48%)
Sep 28, 2015 12.07 12.37 12.06 12.14 20,659 +0.03(+0.25%)
Sep 25, 2015 12.50 12.50 12.06 12.11 35,039 -0.39(-3.12%)
Sep 24, 2015 12.42 12.50 12.36 12.50 4,073 -0.03(-0.24%)
Sep 23, 2015 12.45 12.55 12.34 12.53 2,701 +0.15(+1.25%)
Sep 22, 2015 12.31 12.55 12.28 12.38 34,747 +0.05(+0.41%)
Sep 21, 2015 12.15 12.47 12.15 12.32 54,329 +1.06(+9.46%)
Sep 18, 2015 12.93 13.00 11.26 11.26 239,436 -1.63(-12.65%)
Sep 17, 2015 12.85 12.89 12.58 12.89 15,984 -0.01(-0.08%)
Sep 16, 2015 12.80 12.92 12.75 12.90 13,367 -0.03(-0.23%)
Sep 15, 2015 12.79 12.98 12.65 12.93 22,919 +0.16(+1.25%)
Sep 14, 2015 12.77 12.80 12.72 12.77 34,221 -0.02(-0.16%)
Sep 11, 2015 12.63 12.79 12.26 12.79 26,923 +0.14(+1.11%)
Sep 10, 2015 12.67 12.68 12.50 12.65 79,270 +0.04(+0.32%)
Sep 09, 2015 12.51 12.61 12.23 12.61 31,777 +0.12(+0.96%)
Sep 08, 2015 12.59 12.59 12.40 12.49 15,929 +0.05(+0.40%)
Sep 04, 2015 12.44 12.44 12.44 0 -0.01(-0.08%)
Sep 03, 2015 12.37 12.59 12.18 12.45 6,845 +0.16(+1.30%)
Sep 02, 2015 12.40 12.40 12.16 12.29 3,800 -0.14(-1.13%)
Sep 01, 2015 12.43 12.60 12.40 12.43 687 -0.09(-0.68%)
Aug 31, 2015 12.41 12.60 12.41 12.52 6,708 +0.10(+0.76%)
Aug 28, 2015 12.31 12.48 12.31 12.42 15,128 -0.02(-0.16%)
Aug 27, 2015 12.41 12.44 12.41 12.44 2,953 +0.01(+0.08%)
Aug 26, 2015 12.41 12.43 12.35 12.43 8,922 -0.01(-0.08%)
Aug 25, 2015 12.45 12.45 12.35 12.44 17,696 +0.11(+0.89%)
Aug 24, 2015 12.56 12.58 12.25 12.33 42,899 -0.35(-2.76%)
Aug 21, 2015 12.75 12.80 12.68 12.68 23,165 -0.07(-0.55%)
Aug 20, 2015 12.70 12.75 12.60 12.75 8,331 +0.10(+0.75%)
Aug 19, 2015 12.49 12.69 12.49 12.65 15,517 -0.01(-0.04%)
Aug 18, 2015 12.77 12.77 12.50 12.66 3,185 -0.14(-1.09%)
Aug 17, 2015 12.80 12.80 12.76 12.80 10,818 +0.00(+0.00%)
Aug 14, 2015 12.80 12.80 12.76 12.80 17,849 +0.01(+0.08%)
Aug 13, 2015 12.80 12.80 12.75 12.79 7,384 +0.00(+0.00%)
Aug 12, 2015 12.73 12.83 12.73 12.79 19,442 -0.01(-0.08%)
Aug 11, 2015 12.73 12.83 12.73 12.80 10,290 +0.05(+0.39%)
Aug 10, 2015 12.83 12.83 12.75 12.75 25,307 -0.07(-0.55%)
Aug 07, 2015 12.83 12.83 12.76 12.82 5,941 -0.01(-0.08%)
Aug 06, 2015 12.83 12.83 12.76 12.83 4,057 +0.07(+0.55%)
Aug 05, 2015 12.83 12.83 12.76 12.76 15,204 +0.00(+0.00%)
Aug 04, 2015 12.85 12.85 12.76 12.76 2,712 +0.00(+0.00%)
Aug 03, 2015 12.77 12.88 12.76 12.76 34,897 -0.01(-0.08%)
Jul 31, 2015 12.85 12.85 12.77 12.77 7,208 -0.08(-0.62%)
Jul 30, 2015 12.80 12.86 12.76 12.85 9,658 +0.06(+0.47%)
Jul 29, 2015 12.80 12.80 12.76 12.79 35,181 -0.06(-0.47%)
Jul 28, 2015 12.80 12.88 12.80 12.85 29,179 +0.00(+0.00%)
Jul 27, 2015 12.83 12.90 12.79 12.85 51,666 +0.02(+0.16%)
Jul 24, 2015 12.80 12.85 12.80 12.83 67,763 +0.07(+0.55%)
Jul 23, 2015 12.85 12.85 12.76 12.76 65,931 -0.05(-0.39%)
Jul 22, 2015 12.85 12.87 12.81 12.81 28,030 -0.04(-0.31%)
Jul 21, 2015 12.90 12.90 12.80 12.85 48,297 -0.05(-0.39%)
Jul 20, 2015 12.84 13.06 12.82 12.90 71,156 +0.10(+0.78%)
Jul 17, 2015 12.78 12.85 12.78 12.80 78,707 -0.05(-0.39%)
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.