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 (%)
Jul 31, 2019 13.36 13.46 13.27 13.31 11,732 +0.01(+0.07%)
Jul 30, 2019 13.46 13.47 13.30 13.30 5,962 +0.06(+0.44%)
Jul 29, 2019 13.50 13.53 13.25 13.25 11,227 -0.17(-1.29%)
Jul 26, 2019 13.24 13.71 13.24 13.42 30,946 +0.06(+0.43%)
Jul 25, 2019 13.32 13.37 13.14 13.36 8,598 +0.12(+0.87%)
Jul 24, 2019 13.46 13.46 13.25 13.25 4,988 -0.12(-0.87%)
Jul 23, 2019 13.49 13.50 13.36 13.36 2,045 -0.13(-1.00%)
Jul 22, 2019 13.60 13.60 13.50 13.50 1,707 -0.00(-0.04%)
Jul 19, 2019 13.33 13.50 13.33 13.50 10,800 +0.12(+0.86%)
Jul 18, 2019 13.30 13.41 13.30 13.39 3,640 -0.00(-0.04%)
Jul 17, 2019 13.45 13.45 13.39 13.39 6,745 -0.07(-0.54%)
Jul 16, 2019 13.46 13.46 13.46 13.46 1,566 +0.04(+0.29%)
Jul 15, 2019 13.42 13.42 13.42 13.42 1,406 +0.04(+0.32%)
Jul 12, 2019 13.48 13.48 13.31 13.38 8,723 -0.08(-0.57%)
Jul 11, 2019 13.45 13.46 13.34 13.46 7,840 +0.05(+0.36%)
Jul 10, 2019 13.42 13.43 13.16 13.41 7,391 -0.07(-0.54%)
Jul 09, 2019 13.41 13.48 13.41 13.48 23,872 +0.17(+1.27%)
Jul 08, 2019 13.57 13.60 13.31 13.31 19,219 -0.23(-1.71%)
Jul 05, 2019 13.36 13.67 13.23 13.54 30,738 +0.41(+3.15%)
Jul 03, 2019 13.09 13.33 12.98 13.13 4,984 -0.03(-0.26%)
Jul 02, 2019 13.14 13.16 13.04 13.16 2,857 +0.15(+1.15%)
Jul 01, 2019 13.43 13.43 12.90 13.01 18,698 -0.46(-3.43%)
Jun 28, 2019 13.18 13.48 13.10 13.48 53,377 +0.49(+3.74%)
Jun 27, 2019 12.93 13.05 12.82 12.99 9,776 -0.18(-1.39%)
Jun 26, 2019 12.97 13.17 12.97 13.17 3,838 +0.28(+2.17%)
Jun 25, 2019 13.00 13.00 12.64 12.89 7,051 -0.15(-1.18%)
Jun 24, 2019 13.19 13.21 13.05 13.05 5,570 -0.15(-1.13%)
Jun 21, 2019 13.05 13.20 13.05 13.20 15,161 +0.13(+0.96%)
Jun 20, 2019 13.07 13.28 13.07 13.07 6,037 -0.14(-1.06%)
Jun 19, 2019 13.29 13.29 13.21 13.21 2,257 +0.16(+1.25%)
Jun 18, 2019 12.91 13.09 12.91 13.05 1,711 -0.05(-0.37%)
Jun 17, 2019 13.36 13.36 13.10 13.10 1,696 +0.07(+0.55%)
Jun 14, 2019 13.02 13.02 13.02 13.02 2,076 -0.05(-0.40%)
Jun 13, 2019 13.05 13.38 12.83 13.08 10,355 -0.09(-0.69%)
Jun 12, 2019 13.17 13.17 13.17 13.17 517 +0.07(+0.55%)
Jun 11, 2019 12.81 13.13 12.81 13.10 3,358 +0.26(+2.03%)
Jun 10, 2019 12.97 12.97 12.76 12.84 7,335 -0.10(-0.74%)
Jun 07, 2019 12.64 13.13 12.64 12.93 3,946 +0.30(+2.36%)
Jun 06, 2019 11.92 13.17 11.92 12.63 85,463 +1.37(+12.14%)
Jun 05, 2019 11.44 11.44 11.27 11.27 3,960 -0.10(-0.85%)
Jun 04, 2019 11.46 11.46 11.36 11.36 12,856 +0.03(+0.25%)
Jun 03, 2019 11.33 11.34 11.21 11.33 5,395 -0.00(-0.04%)
May 31, 2019 11.34 11.34 11.23 11.34 4,361 -0.07(-0.63%)
May 30, 2019 11.11 11.41 11.11 11.41 2,712 +0.24(+2.15%)
May 29, 2019 11.26 11.26 11.17 11.17 6,045 -0.10(-0.85%)
May 28, 2019 11.46 11.48 11.27 11.27 6,016 -0.34(-2.95%)
May 24, 2019 11.60 11.61 11.60 11.61 2,492 +0.09(+0.79%)
May 23, 2019 11.48 11.56 11.46 11.52 6,590 -0.04(-0.38%)
May 22, 2019 11.59 11.68 11.49 11.56 4,758 +0.00(+0.04%)
May 21, 2019 11.48 11.56 11.48 11.56 3,599 +0.13(+1.18%)
May 20, 2019 11.42 11.42 11.42 11.42 1,023 +0.28(+2.55%)
May 17, 2019 11.36 11.36 11.14 11.14 5,192 -0.17(-1.49%)
May 16, 2019 11.48 11.48 11.31 11.31 2,292 -0.15(-1.34%)
May 15, 2019 11.46 11.46 11.46 11.46 1,748 +0.17(+1.49%)
May 14, 2019 11.29 11.29 11.29 11.29 2,648 +0.19(+1.69%)
May 13, 2019 11.08 11.23 11.08 11.10 4,995 -0.14(-1.24%)
May 10, 2019 11.24 11.24 11.24 11.24 2,492 +0.16(+1.48%)
May 09, 2019 11.31 11.31 11.08 11.08 2,704 -0.08(-0.69%)
May 08, 2019 11.16 11.16 11.16 11.16 1,584 +0.01(+0.09%)
May 07, 2019 11.14 11.39 11.14 11.15 3,528 +0.01(+0.09%)
May 06, 2019 11.31 11.31 11.14 11.14 1,345 -0.35(-3.02%)
May 03, 2019 11.34 11.48 11.20 11.48 3,946 +0.02(+0.21%)
May 02, 2019 11.31 11.46 11.07 11.46 9,454 -0.13(-1.12%)
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.