FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.11 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 14, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2017 19.20 19.75 19.20 19.70 16,908 +0.55(+2.87%)
Jan 30, 2017 18.80 19.15 18.80 19.15 15,673 +0.40(+2.13%)
Jan 27, 2017 18.65 19.00 18.65 18.75 12,248 +0.20(+1.08%)
Jan 26, 2017 18.20 18.65 18.20 18.55 3,601 +0.45(+2.49%)
Jan 25, 2017 18.18 18.20 18.10 18.10 989 +0.00(+0.00%)
Jan 24, 2017 17.95 18.20 17.95 18.10 8,782 +0.20(+1.12%)
Jan 23, 2017 17.75 18.15 17.70 17.90 1,745 +0.10(+0.56%)
Jan 20, 2017 17.20 17.80 17.20 17.80 6,034 +0.60(+3.49%)
Jan 19, 2017 18.17 18.17 17.20 17.20 1,665 -0.20(-1.15%)
Jan 18, 2017 17.40 17.40 17.40 17.40 422 -0.60(-3.33%)
Jan 17, 2017 18.13 18.13 18.00 18.00 3,139 -0.20(-1.10%)
Jan 13, 2017 18.20 18.20 18.20 0 +0.35(+1.96%)
Jan 12, 2017 17.70 18.18 17.70 17.85 3,147 +0.15(+0.85%)
Jan 11, 2017 16.50 17.85 16.45 17.70 2,529 -0.35(-1.94%)
Jan 10, 2017 18.05 18.05 18.05 18.05 717 +0.00(+0.00%)
Jan 09, 2017 18.05 18.05 18.05 18.05 1,177 +0.00(+0.00%)
Jan 06, 2017 18.20 18.20 18.05 18.05 3,876 -0.35(-1.90%)
Jan 05, 2017 18.25 18.40 18.15 18.40 14,150 +0.00(+0.00%)
Jan 04, 2017 18.20 18.68 18.20 18.40 10,388 +0.00(+0.00%)
Jan 03, 2017 17.90 18.45 17.90 18.40 36,005 +0.50(+2.79%)
Dec 30, 2016 17.90 17.90 17.90 0 -0.15(-0.83%)
Dec 29, 2016 18.05 18.17 18.05 18.05 5,561 -0.25(-1.37%)
Dec 28, 2016 18.75 18.75 18.30 18.30 2,516 -0.35(-1.88%)
Dec 27, 2016 18.80 18.90 18.45 18.65 1,581 -0.20(-1.06%)
Dec 23, 2016 18.85 18.85 18.85 0 +0.30(+1.62%)
Dec 22, 2016 19.00 19.00 18.50 18.55 7,407 -0.15(-0.80%)
Dec 21, 2016 18.90 18.90 18.70 18.70 6,680 -0.10(-0.53%)
Dec 20, 2016 18.80 18.80 18.75 18.80 1,518 +0.05(+0.27%)
Dec 19, 2016 18.20 18.90 17.30 18.75 8,027 +0.05(+0.27%)
Dec 16, 2016 18.25 18.70 18.20 18.70 20,533 +0.55(+3.03%)
Dec 15, 2016 18.60 18.70 18.15 18.15 3,525 -0.30(-1.63%)
Dec 14, 2016 18.80 18.80 18.45 18.45 2,226 -0.30(-1.60%)
Dec 13, 2016 18.80 18.95 18.75 18.75 10,121 +0.10(+0.54%)
Dec 12, 2016 19.00 19.00 18.65 18.65 9,373 -0.05(-0.27%)
Dec 09, 2016 19.00 19.00 18.70 18.70 6,550 -0.30(-1.58%)
Dec 08, 2016 19.00 19.15 18.75 19.00 10,442 +0.30(+1.60%)
Dec 07, 2016 18.70 18.80 18.55 18.70 7,525 +0.05(+0.27%)
Dec 06, 2016 18.70 18.70 18.65 18.65 5,604 +0.20(+1.08%)
Dec 05, 2016 18.50 18.50 18.45 18.45 3,601 +0.00(+0.00%)
Dec 02, 2016 18.65 18.65 17.65 18.45 3,119 -0.10(-0.54%)
Dec 01, 2016 18.35 18.65 18.30 18.55 5,063 +0.15(+0.82%)
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%)
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.