FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.95 USD  +0.19 (+1.57%)
Streaming Delayed Price  /  Updated: 1:32 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2016 18.10 18.40 18.10 18.40 1,200 -0.10(-0.54%)
Nov 29, 2016 18.35 18.55 18.35 18.50 5,895 +0.45(+2.49%)
Nov 28, 2016 17.90 18.15 17.90 18.05 10,412 +0.10(+0.56%)
Nov 25, 2016 17.75 17.95 17.65 17.95 7,830 +0.15(+0.84%)
Nov 23, 2016 17.80 17.80 17.80 0 +0.25(+1.42%)
Nov 22, 2016 17.55 17.73 17.40 17.55 7,550 +0.05(+0.29%)
Nov 21, 2016 17.50 17.50 17.45 17.50 2,584 -0.10(-0.57%)
Nov 18, 2016 17.45 17.60 17.25 17.60 14,173 +0.20(+1.15%)
Nov 17, 2016 16.80 17.45 16.80 17.40 8,401 +0.00(+0.00%)
Nov 16, 2016 17.40 17.40 17.34 17.40 3,848 -0.05(-0.29%)
Nov 15, 2016 17.40 17.50 17.35 17.45 8,695 +0.00(+0.00%)
Nov 14, 2016 17.60 17.60 17.40 17.45 6,626 -0.10(-0.57%)
Nov 11, 2016 17.60 17.65 17.55 17.55 19,334 +0.20(+1.15%)
Nov 10, 2016 16.75 17.55 16.75 17.35 18,487 +0.70(+4.20%)
Nov 09, 2016 16.20 16.65 16.20 16.65 6,763 +0.45(+2.78%)
Nov 08, 2016 16.30 16.30 16.20 16.20 3,105 -0.10(-0.61%)
Nov 07, 2016 16.15 16.30 16.10 16.30 3,836 +0.20(+1.24%)
Nov 04, 2016 16.05 16.30 16.05 16.10 6,928 +0.00(+0.00%)
Nov 03, 2016 16.25 16.30 16.10 16.10 3,775 -0.05(-0.31%)
Nov 02, 2016 16.10 16.25 16.10 16.15 4,973 +0.10(+0.62%)
Nov 01, 2016 16.05 16.15 15.97 16.05 3,880 +0.00(+0.00%)
Oct 31, 2016 16.05 16.05 16.00 16.05 10,251 +0.00(+0.00%)
Oct 28, 2016 16.00 16.05 16.00 16.05 743 +0.05(+0.31%)
Oct 27, 2016 16.07 16.10 16.00 16.00 1,740 -0.05(-0.31%)
Oct 26, 2016 16.10 16.10 16.05 16.05 17,344 +0.00(+0.00%)
Oct 25, 2016 16.00 16.10 16.00 16.05 2,758 -0.05(-0.31%)
Oct 24, 2016 15.80 16.10 15.80 16.10 10,820 +0.40(+2.55%)
Oct 21, 2016 15.70 15.70 15.70 15.70 440 -0.10(-0.63%)
Oct 20, 2016 15.85 15.90 15.80 15.80 1,860 -0.10(-0.63%)
Oct 19, 2016 16.10 16.10 15.90 15.90 907 -0.20(-1.24%)
Oct 18, 2016 16.00 16.10 15.90 16.10 5,598 +0.25(+1.58%)
Oct 17, 2016 15.85 15.85 15.85 15.85 458 +0.00(+0.00%)
Oct 14, 2016 15.85 15.85 15.85 15.85 1,003 -0.05(-0.31%)
Oct 13, 2016 15.85 16.00 15.85 15.90 1,755 -0.05(-0.31%)
Oct 11, 2016 16.00 15.95 15.95 15.95 194 -0.10(-0.62%)
Oct 10, 2016 15.75 16.10 15.75 16.05 18,309 +0.40(+2.56%)
Oct 07, 2016 15.96 15.96 15.65 15.65 8,077 +0.05(+0.32%)
Oct 06, 2016 15.60 15.61 15.60 15.60 2,621 -0.12(-0.76%)
Oct 05, 2016 15.82 15.82 15.72 15.72 2,927 +0.15(+0.96%)
Oct 04, 2016 15.48 15.66 15.48 15.57 12,710 +0.10(+0.65%)
Oct 03, 2016 15.69 15.70 15.47 15.47 2,789 -0.13(-0.83%)
Sep 30, 2016 15.74 15.89 15.60 15.60 8,291 -0.05(-0.32%)
Sep 29, 2016 15.53 15.91 14.96 15.65 4,227 -0.18(-1.14%)
Sep 28, 2016 16.00 16.00 15.83 15.83 3,772 -0.09(-0.57%)
Sep 27, 2016 16.01 16.01 15.82 15.92 3,617 -0.07(-0.44%)
Sep 26, 2016 15.85 15.99 15.81 15.99 2,607 -0.08(-0.50%)
Sep 23, 2016 16.11 16.12 16.00 16.07 2,082 -0.04(-0.25%)
Sep 22, 2016 16.12 16.12 16.11 16.11 3,640 +0.03(+0.19%)
Sep 21, 2016 15.79 16.12 15.79 16.08 4,278 +0.04(+0.25%)
Sep 20, 2016 15.91 16.11 15.91 16.04 1,688 +0.04(+0.25%)
Sep 19, 2016 15.75 16.11 15.75 16.00 4,057 -0.01(-0.06%)
Sep 16, 2016 16.13 16.13 15.77 16.01 12,181 -0.02(-0.12%)
Sep 15, 2016 15.86 16.15 15.86 16.03 3,227 +0.00(+0.00%)
Sep 14, 2016 15.85 16.08 15.85 16.03 4,724 -0.04(-0.25%)
Sep 13, 2016 15.72 16.15 15.72 16.07 6,667 -0.08(-0.50%)
Sep 12, 2016 15.88 16.15 15.87 16.15 6,085 +0.20(+1.25%)
Sep 09, 2016 15.90 16.14 15.80 15.95 7,347 -0.17(-1.05%)
Sep 08, 2016 15.59 16.14 15.59 16.12 5,342 +0.14(+0.88%)
Sep 07, 2016 15.88 16.22 15.07 15.98 24,334 -0.01(-0.06%)
Sep 06, 2016 15.75 16.00 15.75 15.99 2,679 +0.00(+0.00%)
Sep 02, 2016 16.00 15.99 15.99 15.99 10,300 +0.00(+0.00%)
Sep 01, 2016 15.76 15.99 15.76 15.99 4,487 +0.20(+1.27%)
Aug 31, 2016 15.16 15.79 15.16 15.79 3,310 +0.05(+0.32%)
Aug 30, 2016 15.75 15.76 15.65 15.74 7,132 -0.20(-1.25%)
Aug 29, 2016 15.63 15.94 15.63 15.94 1,123 -0.01(-0.06%)
Aug 26, 2016 15.90 15.95 15.90 15.95 1,529 +0.10(+0.63%)
Aug 25, 2016 15.85 15.85 15.85 15.85 1,160 -0.03(-0.19%)
Aug 24, 2016 15.93 15.99 15.88 15.88 3,733 -0.03(-0.19%)
Aug 23, 2016 15.82 15.95 15.82 15.91 986 +0.06(+0.38%)
Aug 22, 2016 15.91 15.99 15.72 15.85 5,576 +0.01(+0.06%)
Aug 19, 2016 16.00 16.00 15.84 15.84 4,679 -0.13(-0.81%)
Aug 18, 2016 15.50 16.00 15.50 15.97 5,057 +0.07(+0.44%)
Aug 17, 2016 15.87 15.90 15.81 15.90 4,194 +0.07(+0.44%)
Aug 16, 2016 15.86 15.99 15.38 15.83 11,269 -0.06(-0.38%)
Aug 15, 2016 15.90 15.90 15.85 15.89 11,005 +0.06(+0.38%)
Aug 12, 2016 15.90 15.97 15.83 15.83 9,219 -0.04(-0.25%)
Aug 11, 2016 15.76 15.88 15.76 15.87 2,495 +0.13(+0.83%)
Aug 10, 2016 15.52 15.84 15.52 15.74 2,093 -0.12(-0.76%)
Aug 09, 2016 15.73 15.86 15.41 15.86 3,401 +0.10(+0.63%)
Aug 08, 2016 15.91 15.91 15.39 15.76 1,334 -0.12(-0.76%)
Aug 05, 2016 15.84 15.90 15.84 15.88 4,333 +0.05(+0.32%)
Aug 04, 2016 15.98 15.98 15.75 15.83 12,279 -0.11(-0.69%)
Aug 03, 2016 15.87 15.98 15.87 15.94 4,125 +0.07(+0.44%)
Aug 02, 2016 15.98 15.98 15.84 15.87 4,255 -0.01(-0.06%)
Aug 01, 2016 15.93 15.93 15.84 15.88 2,257 -0.05(-0.31%)
Jul 29, 2016 15.98 15.98 15.89 15.93 2,980 -0.05(-0.31%)
Jul 28, 2016 15.99 15.99 15.95 15.98 6,492 +0.03(+0.19%)
Jul 27, 2016 15.85 15.97 15.85 15.95 3,500 -0.05(-0.31%)
Jul 26, 2016 15.83 16.02 15.83 16.00 13,585 +0.19(+1.20%)
Jul 25, 2016 15.81 15.81 15.81 15.81 563 -0.19(-1.19%)
Jul 22, 2016 15.82 16.00 15.82 16.00 5,454 +0.04(+0.25%)
Jul 21, 2016 16.15 16.15 15.74 15.96 5,082 -0.04(-0.25%)
Jul 20, 2016 15.75 16.00 15.75 16.00 7,923 +0.25(+1.59%)
Jul 19, 2016 15.96 15.96 15.40 15.75 10,008 +0.04(+0.25%)
Jul 18, 2016 16.22 16.22 15.71 15.71 1,249 -0.64(-3.91%)
Jul 15, 2016 15.80 16.35 15.73 16.35 10,111 +0.71(+4.54%)
Jul 14, 2016 15.58 15.64 15.53 15.64 6,489 +0.06(+0.39%)
Jul 13, 2016 15.47 15.58 15.25 15.58 1,554 -0.06(-0.38%)
Jul 12, 2016 15.63 15.64 15.06 15.64 2,991 +0.01(+0.06%)
Jul 11, 2016 15.63 15.63 15.63 15.63 1,624 -0.06(-0.38%)
Jul 08, 2016 15.30 15.70 15.30 15.69 7,526 +0.32(+2.08%)
Jul 07, 2016 15.65 15.65 14.73 15.37 3,932 -0.05(-0.32%)
Jul 05, 2016 15.38 15.51 15.17 15.42 10,386 -0.02(-0.13%)
Jul 01, 2016 15.50 15.44 15.44 15.44 20,300 +0.02(+0.13%)
Jun 30, 2016 15.46 15.64 15.34 15.42 11,993 -0.09(-0.58%)
Jun 29, 2016 15.60 15.60 14.94 15.51 9,739 +0.06(+0.39%)
Jun 28, 2016 15.38 15.46 14.94 15.45 17,768 +0.28(+1.85%)
Jun 27, 2016 15.21 15.48 14.96 15.17 15,774 -0.48(-3.07%)
Jun 24, 2016 15.80 15.80 14.57 15.65 365,032 -0.07(-0.45%)
Jun 23, 2016 15.65 15.89 15.50 15.72 32,290 +0.08(+0.51%)
Jun 22, 2016 14.98 15.64 14.48 15.64 18,880 +0.66(+4.41%)
Jun 21, 2016 14.65 14.98 14.36 14.98 11,109 +0.33(+2.25%)
Jun 20, 2016 14.44 14.76 14.29 14.65 13,093 +0.15(+1.03%)
Jun 17, 2016 14.15 14.59 14.15 14.50 32,777 +0.21(+1.47%)
Jun 16, 2016 14.14 14.29 14.14 14.29 3,819 +0.01(+0.07%)
Jun 15, 2016 14.05 14.29 14.05 14.28 6,093 +0.27(+1.93%)
Jun 14, 2016 14.01 14.01 14.01 14.01 312 -0.18(-1.27%)
Jun 13, 2016 14.03 14.20 14.03 14.19 1,931 +0.07(+0.50%)
Jun 10, 2016 14.36 14.36 14.00 14.12 1,503 +0.09(+0.64%)
Jun 09, 2016 14.03 14.03 14.03 14.03 100 -0.26(-1.82%)
Jun 08, 2016 14.18 14.40 14.18 14.29 1,641 +0.30(+2.14%)
Jun 07, 2016 14.22 14.45 13.97 13.99 3,026 +0.09(+0.65%)
Jun 06, 2016 14.16 14.16 13.88 13.90 430 -0.21(-1.49%)
Jun 03, 2016 14.10 14.22 13.90 14.11 11,097 +0.01(+0.07%)
Jun 02, 2016 14.33 14.33 14.04 14.10 3,218 -0.10(-0.70%)
Jun 01, 2016 14.20 14.45 14.20 14.20 3,019 +0.19(+1.36%)
May 31, 2016 14.15 14.15 14.01 14.01 18,229 -0.24(-1.68%)
May 27, 2016 14.25 14.25 14.25 14.25 2,300 -0.09(-0.63%)
May 25, 2016 14.34 14.34 14.34 14.34 1 +0.00(+0.00%)
May 24, 2016 14.00 14.34 14.00 14.34 19,932 +0.14(+0.99%)
May 23, 2016 14.07 14.20 14.05 14.20 11,330 +0.27(+1.94%)
May 20, 2016 13.85 14.08 13.85 13.93 2,594 -0.05(-0.36%)
May 19, 2016 14.20 14.20 13.98 13.98 861 +0.00(+0.00%)
May 18, 2016 14.08 14.20 13.81 13.98 5,298 +0.16(+1.16%)
May 17, 2016 13.82 13.82 13.82 13.82 569 -0.08(-0.58%)
May 16, 2016 14.07 14.07 13.90 13.90 768 +0.05(+0.36%)
May 12, 2016 13.99 13.85 13.85 13.85 700 -0.14(-1.00%)
May 11, 2016 13.90 13.99 13.88 13.99 1,180 +0.06(+0.43%)
May 10, 2016 13.80 13.93 13.80 13.93 2,521 -0.05(-0.36%)
May 09, 2016 13.85 13.98 13.77 13.98 16,604 +0.08(+0.58%)
May 06, 2016 13.72 13.90 13.72 13.90 471 +0.11(+0.80%)
May 05, 2016 13.86 13.86 13.79 13.79 300 -0.01(-0.07%)
May 03, 2016 14.03 13.80 13.80 13.80 600 +0.09(+0.66%)
May 02, 2016 13.72 13.72 13.61 13.71 646 +0.10(+0.73%)
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%)
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.