FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.43 USD  +0.34 (+2.81%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 13, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Sep 29, 2017 23.85 23.90 23.15 23.15 3,755 +0.25(+1.09%)
Sep 28, 2017 22.95 23.05 22.74 22.90 6,479 +0.00(+0.00%)
Sep 27, 2017 22.00 22.95 21.30 22.90 4,641 +1.30(+6.02%)
Sep 26, 2017 22.50 22.50 21.60 21.60 1,186 -1.00(-4.42%)
Sep 25, 2017 22.40 22.70 22.20 22.60 8,875 -0.10(-0.44%)
Sep 22, 2017 22.75 22.75 22.62 22.70 4,261 +0.00(+0.00%)
Sep 21, 2017 22.42 22.70 22.42 22.70 7,354 +0.30(+1.34%)
Sep 20, 2017 22.24 22.45 22.24 22.40 4,616 -0.05(-0.22%)
Sep 19, 2017 22.50 22.61 22.22 22.45 10,940 +0.30(+1.35%)
Sep 18, 2017 21.65 22.30 21.65 22.15 10,426 +0.35(+1.61%)
Sep 15, 2017 21.25 21.80 21.25 21.80 26,548 +0.60(+2.83%)
Sep 14, 2017 20.45 21.20 20.45 21.20 3,406 +0.15(+0.71%)
Sep 13, 2017 21.02 21.05 20.95 21.05 3,125 +0.17(+0.84%)
Sep 12, 2017 20.60 20.88 20.60 20.88 3,229 +0.17(+0.85%)
Sep 11, 2017 20.90 21.00 20.25 20.70 8,164 -0.45(-2.13%)
Sep 08, 2017 21.00 21.15 21.00 21.15 518 +0.10(+0.48%)
Sep 07, 2017 21.15 21.15 21.05 21.05 865 -0.05(-0.24%)
Sep 06, 2017 21.00 21.20 21.00 21.10 5,089 +0.20(+0.96%)
Sep 05, 2017 20.75 21.20 20.75 20.90 2,635 -0.30(-1.42%)
Sep 01, 2017 20.35 21.20 20.35 21.20 5,402 +0.80(+3.92%)
Aug 31, 2017 20.05 20.70 20.05 20.40 9,332 +0.30(+1.49%)
Aug 30, 2017 19.80 20.10 19.80 20.10 2,440 +0.00(+0.00%)
Aug 29, 2017 20.05 20.10 19.92 20.10 4,021 -0.05(-0.25%)
Aug 28, 2017 20.75 20.75 20.15 20.15 3,559 -0.45(-2.18%)
Aug 25, 2017 20.75 20.75 20.60 20.60 1,439 -0.20(-0.96%)
Aug 24, 2017 20.50 20.80 20.50 20.80 3,580 +0.05(+0.24%)
Aug 23, 2017 20.80 20.80 20.60 20.75 1,961 -0.20(-0.95%)
Aug 22, 2017 20.80 20.95 20.76 20.95 5,220 +0.05(+0.24%)
Aug 21, 2017 20.61 20.90 20.61 20.90 3,998 -0.05(-0.24%)
Aug 18, 2017 20.65 20.95 20.65 20.95 6,106 +0.15(+0.72%)
Aug 17, 2017 20.84 20.85 20.80 20.80 5,721 +0.00(+0.00%)
Aug 16, 2017 20.90 20.90 20.80 20.80 4,779 -0.40(-1.89%)
Aug 15, 2017 21.38 21.38 21.20 21.20 1,583 -0.25(-1.17%)
Aug 14, 2017 21.25 21.50 21.25 21.45 2,956 +0.65(+3.13%)
Aug 11, 2017 21.40 21.40 20.80 20.80 3,292 -0.65(-3.03%)
Aug 10, 2017 21.50 21.53 21.45 21.45 5,139 -0.15(-0.69%)
Aug 09, 2017 21.70 21.70 21.60 21.60 1,828 -0.35(-1.59%)
Aug 08, 2017 21.70 21.95 21.66 21.95 1,725 +0.05(+0.23%)
Aug 07, 2017 21.50 21.90 21.50 21.90 1,578 -0.10(-0.45%)
Aug 04, 2017 20.75 22.00 20.75 22.00 10,150 +1.15(+5.52%)
Aug 03, 2017 20.75 20.85 20.55 20.85 3,272 +0.65(+3.22%)
Aug 02, 2017 20.50 20.50 20.20 20.20 589 -0.80(-3.81%)
Aug 01, 2017 20.90 21.00 20.90 21.00 2,406 +0.15(+0.72%)
Jul 31, 2017 20.75 20.85 20.75 20.85 1,859 -0.35(-1.65%)
Jul 28, 2017 21.12 21.40 21.03 21.20 3,236 +0.35(+1.68%)
Jul 27, 2017 21.15 21.15 20.85 20.85 526 -0.20(-0.95%)
Jul 26, 2017 21.60 21.60 21.05 21.05 409 +0.05(+0.24%)
Jul 25, 2017 21.70 21.70 21.00 21.00 4,634 -0.40(-1.87%)
Jul 24, 2017 22.00 22.00 21.40 21.40 3,282 +0.25(+1.18%)
Jul 21, 2017 21.65 22.00 21.15 21.15 5,216 -0.30(-1.40%)
Jul 20, 2017 21.05 21.45 21.05 21.45 1,635 -0.05(-0.23%)
Jul 19, 2017 21.50 21.50 21.50 21.50 504 +0.35(+1.65%)
Jul 18, 2017 21.05 21.50 21.05 21.15 4,305 -0.05(-0.24%)
Jul 17, 2017 21.15 21.60 21.12 21.20 1,424 -0.45(-2.08%)
Jul 14, 2017 21.80 21.88 21.65 21.65 1,286 -0.35(-1.59%)
Jul 13, 2017 21.80 22.00 21.80 22.00 337 +0.10(+0.46%)
Jul 12, 2017 21.90 22.00 21.75 21.90 3,410 +0.10(+0.46%)
Jul 11, 2017 21.85 21.95 21.80 21.80 4,746 -0.05(-0.23%)
Jul 10, 2017 21.45 22.00 21.25 21.85 6,286 +0.10(+0.46%)
Jul 07, 2017 21.35 21.75 21.35 21.75 2,685 +0.40(+1.87%)
Jul 06, 2017 21.67 21.67 21.35 21.35 4,262 -0.55(-2.51%)
Jul 05, 2017 23.65 23.70 21.30 21.90 2,221 +0.25(+1.15%)
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.