FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
8.520 USD  -0.700 (-7.59%)
Official Closing Price  /  Updated: 4:00 PM EDT, May 29, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2018 26.25 26.40 25.03 25.03 8,632 -0.89(-3.43%)
Oct 30, 2018 25.33 26.25 24.13 25.92 14,914 +0.43(+1.69%)
Oct 29, 2018 24.80 25.49 24.20 25.49 12,259 +0.74(+2.99%)
Oct 26, 2018 25.27 25.27 24.28 24.75 7,200 -0.60(-2.37%)
Oct 25, 2018 25.27 25.85 25.16 25.35 6,145 +0.31(+1.24%)
Oct 24, 2018 26.19 26.19 25.04 25.04 6,235 -0.48(-1.88%)
Oct 23, 2018 25.99 26.15 25.52 25.52 3,647 +0.02(+0.08%)
Oct 22, 2018 26.50 26.50 25.50 25.50 7,577 -1.01(-3.81%)
Oct 19, 2018 26.71 28.22 26.50 26.51 8,400 -1.23(-4.43%)
Oct 18, 2018 27.70 27.95 27.26 27.74 5,617 +0.23(+0.84%)
Oct 17, 2018 27.98 28.09 27.46 27.51 3,492 -0.34(-1.22%)
Oct 16, 2018 27.60 27.99 27.60 27.85 2,639 +0.44(+1.61%)
Oct 15, 2018 26.44 27.68 26.02 27.41 10,402 +1.15(+4.38%)
Oct 12, 2018 27.60 28.33 25.92 26.26 11,000 -1.19(-4.34%)
Oct 11, 2018 27.97 28.00 27.40 27.45 10,844 -0.59(-2.10%)
Oct 10, 2018 28.10 28.43 27.65 28.04 11,284 +0.13(+0.47%)
Oct 09, 2018 27.68 28.59 27.68 27.91 8,967 +0.20(+0.72%)
Oct 08, 2018 27.59 28.40 26.82 27.71 9,967 -0.32(-1.14%)
Oct 05, 2018 28.52 28.64 28.03 28.03 6,300 -0.23(-0.81%)
Oct 04, 2018 28.50 28.75 28.04 28.26 11,005 -0.28(-0.98%)
Oct 03, 2018 28.10 29.25 27.81 28.54 22,027 +0.81(+2.92%)
Oct 02, 2018 28.56 29.79 27.73 27.73 19,608 -0.77(-2.70%)
Oct 01, 2018 29.00 29.11 28.02 28.50 14,964 -0.45(-1.55%)
Sep 28, 2018 29.40 29.40 28.73 28.95 5,900 -0.30(-1.03%)
Sep 27, 2018 28.60 29.80 28.08 29.25 38,679 +0.70(+2.45%)
Sep 26, 2018 29.70 29.85 28.10 28.55 13,177 -1.25(-4.19%)
Sep 25, 2018 30.00 30.60 29.45 29.80 17,124 +0.05(+0.17%)
Sep 24, 2018 29.05 30.80 28.48 29.75 55,560 +0.50(+1.71%)
Sep 21, 2018 26.95 29.40 26.20 29.25 140,900 +2.20(+8.13%)
Sep 20, 2018 26.95 27.45 26.30 27.05 26,524 +0.00(+0.00%)
Sep 19, 2018 27.45 27.77 26.70 27.05 19,782 +0.05(+0.19%)
Sep 18, 2018 26.70 28.05 26.35 27.00 31,148 +0.45(+1.69%)
Sep 17, 2018 24.05 26.75 24.05 26.55 26,763 +0.05(+0.19%)
Sep 14, 2018 26.80 27.20 25.45 26.50 37,400 +0.00(+0.00%)
Sep 13, 2018 26.60 27.60 25.60 26.50 37,991 +0.05(+0.19%)
Sep 12, 2018 26.40 27.40 26.00 26.45 30,662 -0.50(-1.86%)
Sep 11, 2018 27.80 27.80 26.85 26.95 24,317 -0.80(-2.88%)
Sep 10, 2018 28.10 28.10 27.45 27.75 20,263 -0.55(-1.94%)
Sep 07, 2018 28.50 28.50 28.10 28.30 1,400 +0.00(+0.00%)
Sep 06, 2018 27.70 28.55 27.70 28.30 1,507 +0.55(+1.98%)
Sep 05, 2018 27.85 27.85 27.55 27.75 1,335 +0.20(+0.73%)
Sep 04, 2018 28.25 28.30 27.55 27.55 4,464 -0.75(-2.65%)
Aug 31, 2018 28.30 28.30 28.30 0 +0.05(+0.18%)
Aug 30, 2018 28.60 28.60 28.25 28.25 2,970 -0.40(-1.40%)
Aug 29, 2018 28.75 28.75 28.60 28.65 1,103 +0.05(+0.17%)
Aug 28, 2018 28.60 28.65 28.60 28.60 828 -0.05(-0.17%)
Aug 27, 2018 29.15 29.20 28.60 28.65 5,843 -0.30(-1.04%)
Aug 24, 2018 29.20 29.20 28.95 28.95 2,400 -0.10(-0.34%)
Aug 23, 2018 29.05 29.05 29.05 29.05 738 +0.10(+0.35%)
Aug 22, 2018 29.15 29.20 28.95 28.95 2,978 -0.05(-0.17%)
Aug 21, 2018 29.20 29.20 29.00 29.00 2,205 -0.20(-0.68%)
Aug 20, 2018 28.70 29.20 28.70 29.20 904 +0.55(+1.92%)
Aug 17, 2018 28.65 28.85 28.65 28.65 2,200 -0.15(-0.52%)
Aug 16, 2018 29.10 29.16 28.80 28.80 4,294 -0.60(-2.04%)
Aug 15, 2018 29.65 30.05 29.00 29.40 5,337 +0.25(+0.86%)
Aug 14, 2018 28.90 29.60 28.78 29.15 7,589 +0.75(+2.64%)
Aug 13, 2018 28.40 28.80 28.40 28.40 2,132 +0.20(+0.71%)
Aug 10, 2018 28.30 28.40 27.75 28.20 4,200 +0.10(+0.36%)
Aug 09, 2018 27.75 28.40 27.70 28.10 2,363 +0.15(+0.54%)
Aug 08, 2018 28.15 28.60 27.95 27.95 5,686 +0.10(+0.36%)
Aug 07, 2018 27.25 27.85 27.25 27.85 441 +0.40(+1.46%)
Aug 06, 2018 27.65 27.65 27.40 27.45 2,031 -0.05(-0.18%)
Aug 03, 2018 28.25 28.25 27.50 27.50 5,800 -0.65(-2.31%)
Aug 02, 2018 27.55 28.25 27.45 28.15 7,573 +0.95(+3.49%)
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.