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 (%)
Oct 31, 2017 23.40 23.75 23.40 23.70 6,172 +0.70(+3.04%)
Oct 30, 2017 23.30 23.30 23.00 23.00 986 -0.75(-3.16%)
Oct 27, 2017 23.45 23.75 22.30 23.75 5,306 +0.45(+1.93%)
Oct 26, 2017 23.00 23.30 22.75 23.30 2,985 +0.75(+3.33%)
Oct 25, 2017 22.55 22.55 22.55 22.55 959 +0.10(+0.45%)
Oct 24, 2017 22.45 22.45 22.45 22.45 1,016 -0.45(-1.97%)
Oct 23, 2017 22.90 22.90 22.90 22.90 430 -0.80(-3.38%)
Oct 20, 2017 23.85 23.95 23.10 23.70 5,253 +0.20(+0.85%)
Oct 19, 2017 22.95 23.95 22.95 23.50 7,450 +0.70(+3.07%)
Oct 18, 2017 23.30 23.30 22.15 22.80 3,155 -0.60(-2.56%)
Oct 17, 2017 23.40 23.40 23.40 23.40 986 +0.25(+1.08%)
Oct 16, 2017 23.10 23.25 23.10 23.15 1,756 +0.05(+0.22%)
Oct 13, 2017 23.10 23.10 23.10 23.10 768 +0.05(+0.22%)
Oct 12, 2017 23.50 23.50 23.05 23.05 1,500 -0.10(-0.43%)
Oct 11, 2017 22.80 23.85 20.51 23.15 8,662 +0.20(+0.87%)
Oct 10, 2017 22.95 22.95 22.95 22.95 1,567 +0.55(+2.46%)
Oct 09, 2017 22.40 22.40 22.40 22.40 531 -0.80(-3.45%)
Oct 06, 2017 23.15 23.33 22.85 23.20 2,646 +0.00(+0.00%)
Oct 05, 2017 23.10 23.20 22.55 23.20 3,973 +0.10(+0.43%)
Oct 04, 2017 22.00 23.10 22.00 23.10 2,690 +0.10(+0.43%)
Oct 03, 2017 23.25 23.25 23.00 23.00 2,269 -0.25(-1.08%)
Oct 02, 2017 23.70 23.85 22.55 23.25 18,644 +0.10(+0.43%)
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%)
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.