FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
8.640 USD  +0.030 (+0.35%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 22, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 24.00 24.00 23.60 23.60 2,919 -0.30(-1.26%)
May 30, 2018 23.90 24.00 23.86 23.90 6,643 +0.05(+0.21%)
May 29, 2018 23.45 23.85 23.05 23.85 2,689 +0.00(+0.00%)
May 25, 2018 23.85 23.85 23.85 0 +0.40(+1.71%)
May 24, 2018 22.95 23.45 22.95 23.45 3,108 -0.10(-0.42%)
May 23, 2018 23.75 23.75 23.55 23.55 6,327 -0.25(-1.05%)
May 22, 2018 23.80 23.80 23.80 23.80 502 +0.05(+0.21%)
May 21, 2018 23.90 23.90 23.70 23.75 4,066 -0.20(-0.84%)
May 18, 2018 24.05 24.05 23.80 23.95 3,609 +0.05(+0.21%)
May 17, 2018 23.60 23.90 23.55 23.90 4,889 +0.35(+1.49%)
May 16, 2018 23.25 23.90 23.25 23.55 2,581 +0.20(+0.86%)
May 15, 2018 23.55 23.80 23.10 23.35 5,435 -0.65(-2.71%)
May 14, 2018 26.88 26.88 23.60 24.00 9,934 -0.60(-2.44%)
May 11, 2018 24.35 24.70 23.70 24.60 11,514 +0.60(+2.50%)
May 10, 2018 24.15 24.42 23.72 24.00 5,946 -0.15(-0.62%)
May 09, 2018 23.65 24.15 23.65 24.15 5,559 +0.10(+0.42%)
May 08, 2018 24.05 24.05 24.05 24.05 476 +0.15(+0.63%)
May 07, 2018 23.90 23.90 23.90 23.90 653 -0.10(-0.42%)
May 04, 2018 24.18 24.18 23.85 24.00 2,072 +0.10(+0.42%)
May 03, 2018 23.45 24.50 23.45 23.90 2,368 +0.15(+0.63%)
May 02, 2018 23.50 23.95 23.50 23.75 1,264 -0.20(-0.84%)
May 01, 2018 23.50 23.95 23.50 23.95 1,597 +0.45(+1.91%)
Apr 30, 2018 23.69 23.85 23.50 23.50 4,377 -0.20(-0.84%)
Apr 27, 2018 23.50 23.70 23.50 23.70 1,242 +0.15(+0.64%)
Apr 26, 2018 23.75 23.95 23.55 23.55 916 -0.35(-1.46%)
Apr 25, 2018 23.75 23.90 23.62 23.90 2,090 +0.25(+1.06%)
Apr 24, 2018 23.95 23.95 23.65 23.65 900 -0.30(-1.26%)
Apr 23, 2018 21.90 24.20 21.90 23.95 8,626 +1.10(+4.83%)
Apr 20, 2018 23.35 23.65 22.85 22.85 3,445 -0.95(-3.99%)
Apr 19, 2018 23.20 23.90 23.20 23.80 1,031 -0.05(-0.21%)
Apr 18, 2018 24.45 24.45 23.85 23.85 3,032 -0.50(-2.05%)
Apr 17, 2018 24.45 24.50 24.18 24.35 2,366 -0.05(-0.20%)
Apr 16, 2018 24.50 24.50 24.10 24.40 2,429 -0.30(-1.21%)
Apr 13, 2018 25.13 25.13 24.70 24.70 1,229 +0.15(+0.61%)
Apr 12, 2018 25.05 25.05 24.55 24.55 1,568 -0.95(-3.73%)
Apr 11, 2018 25.90 25.90 25.28 25.50 2,092 +0.10(+0.39%)
Apr 10, 2018 25.10 25.80 25.10 25.40 4,609 +0.45(+1.80%)
Apr 09, 2018 25.35 25.35 24.65 24.95 2,898 -0.50(-1.96%)
Apr 06, 2018 26.00 26.00 24.40 25.45 4,783 -0.50(-1.93%)
Apr 05, 2018 27.25 27.25 25.95 25.95 5,251 -1.05(-3.89%)
Apr 04, 2018 26.50 27.00 26.27 27.00 3,998 +0.40(+1.50%)
Apr 03, 2018 25.42 26.90 25.42 26.60 9,226 +0.65(+2.50%)
Apr 02, 2018 26.55 26.55 24.98 25.95 8,317 -0.60(-2.26%)
Mar 29, 2018 26.55 26.55 26.55 0 -0.20(-0.75%)
Mar 28, 2018 26.45 26.75 26.30 26.75 4,065 +0.30(+1.13%)
Mar 27, 2018 26.80 26.80 26.45 26.45 2,618 -0.10(-0.38%)
Mar 26, 2018 26.50 26.73 26.45 26.55 14,238 -0.05(-0.19%)
Mar 23, 2018 26.65 26.85 26.55 26.60 5,047 -0.10(-0.37%)
Mar 22, 2018 26.75 27.20 26.45 26.70 10,298 -0.10(-0.37%)
Mar 21, 2018 26.75 26.90 26.75 26.80 1,096 +0.15(+0.56%)
Mar 20, 2018 26.30 26.95 26.30 26.65 80,797 +0.30(+1.14%)
Mar 19, 2018 26.45 26.45 26.25 26.35 2,416 -0.35(-1.31%)
Mar 16, 2018 25.95 26.70 25.13 26.70 25,674 +0.70(+2.69%)
Mar 15, 2018 26.12 26.30 26.00 26.00 2,597 -0.35(-1.33%)
Mar 14, 2018 26.65 26.65 26.35 26.35 1,048 -0.30(-1.13%)
Mar 13, 2018 26.50 26.70 26.50 26.65 2,693 +0.10(+0.38%)
Mar 12, 2018 26.35 26.55 26.15 26.55 2,294 +0.00(+0.00%)
Mar 09, 2018 26.55 26.55 26.20 26.55 927 +0.50(+1.92%)
Mar 08, 2018 26.60 26.60 26.05 26.05 2,455 -0.35(-1.33%)
Mar 07, 2018 25.80 26.65 25.80 26.40 3,992 -0.05(-0.19%)
Mar 06, 2018 25.60 26.65 25.27 26.45 9,441 +0.75(+2.92%)
Mar 05, 2018 24.70 25.95 24.20 25.70 6,539 +1.00(+4.05%)
Mar 02, 2018 23.75 24.75 23.70 24.70 9,889 +1.00(+4.22%)
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.