FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
8.880 USD  +0.130 (+1.49%)
Official Closing Price  /  Updated: 4:00 PM EDT, Jun 4, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
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%)
May 01, 2020 9.220 9.340 8.940 9.340 28,900 -0.20(-2.10%)
Apr 30, 2020 9.760 9.760 9.350 9.540 39,586 -0.37(-3.73%)
Apr 29, 2020 9.500 10.01 9.270 9.910 74,369 +0.65(+7.02%)
Apr 28, 2020 9.560 9.560 9.220 9.260 44,448 -0.10(-1.07%)
Apr 27, 2020 8.940 9.450 8.940 9.360 24,052 +0.39(+4.35%)
Apr 24, 2020 8.800 9.100 8.750 8.970 30,300 +0.18(+2.05%)
Apr 23, 2020 8.690 8.880 8.670 8.790 28,606 +0.05(+0.57%)
Apr 22, 2020 8.580 8.880 8.470 8.740 28,257 +0.18(+2.10%)
Apr 21, 2020 8.350 8.580 8.300 8.560 25,685 -0.05(-0.58%)
Apr 20, 2020 8.130 8.660 8.130 8.610 29,327 +0.37(+4.49%)
Apr 17, 2020 8.030 8.365 8.030 8.240 68,900 +0.26(+3.26%)
Apr 16, 2020 8.340 8.380 7.760 7.980 120,543 -0.37(-4.43%)
Apr 15, 2020 8.530 8.650 8.300 8.350 87,439 -0.37(-4.24%)
Apr 14, 2020 8.890 9.110 8.640 8.720 49,091 -0.03(-0.34%)
Apr 13, 2020 9.120 9.160 8.660 8.750 88,898 -0.44(-4.79%)
Apr 09, 2020 9.160 9.350 8.950 9.190 99,400 +0.28(+3.14%)
Apr 08, 2020 8.770 9.060 8.760 8.910 85,071 -0.02(-0.22%)
Apr 07, 2020 8.950 9.000 8.610 8.930 56,507 +0.04(+0.45%)
Apr 06, 2020 8.690 8.930 8.520 8.890 68,101 +0.33(+3.86%)
Apr 03, 2020 8.690 8.700 8.309 8.560 27,900 -0.14(-1.61%)
Apr 02, 2020 8.620 8.700 8.420 8.700 53,759 +0.18(+2.11%)
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.