FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.91 USD  -0.08 (-0.67%)
Official Closing Price  /  Updated: 6:55 PM EST, Dec 9, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Apr 28, 2017 21.50 21.50 21.15 21.30 2,642 +0.15(+0.71%)
Apr 27, 2017 21.40 21.45 21.15 21.15 1,568 -0.10(-0.47%)
Apr 26, 2017 21.25 21.25 21.15 21.25 4,088 +0.00(+0.00%)
Apr 25, 2017 21.23 21.25 21.23 21.25 2,623 -0.20(-0.93%)
Apr 24, 2017 21.35 21.45 21.13 21.45 3,124 +0.35(+1.66%)
Apr 21, 2017 20.95 21.15 20.95 21.10 11,216 +0.25(+1.20%)
Apr 20, 2017 20.85 20.85 20.10 20.85 2,874 +0.50(+2.46%)
Apr 19, 2017 20.55 20.70 20.35 20.35 1,629 -0.35(-1.69%)
Apr 18, 2017 20.85 20.85 20.55 20.70 2,510 +0.15(+0.73%)
Apr 17, 2017 20.00 20.55 19.90 20.55 3,676 +0.85(+4.31%)
Apr 13, 2017 20.00 20.02 19.70 19.70 1,824 -0.70(-3.43%)
Apr 12, 2017 20.00 20.40 20.00 20.40 3,559 +0.40(+2.00%)
Apr 11, 2017 19.55 20.15 19.55 20.00 3,225 -0.10(-0.50%)
Apr 10, 2017 20.40 20.40 20.10 20.10 1,668 -0.55(-2.66%)
Apr 07, 2017 21.15 21.15 20.27 20.65 1,028 +0.30(+1.47%)
Apr 06, 2017 20.35 20.35 20.35 20.35 2,450 -0.25(-1.21%)
Apr 05, 2017 21.05 21.10 20.60 20.60 4,399 -0.25(-1.20%)
Apr 04, 2017 21.30 21.30 20.65 20.85 7,465 -0.20(-0.95%)
Apr 03, 2017 20.80 21.37 20.75 21.05 31,165 +0.10(+0.48%)
Mar 31, 2017 20.95 20.95 20.60 20.95 4,350 +0.10(+0.48%)
Mar 30, 2017 20.95 20.95 20.84 20.85 7,419 -0.05(-0.24%)
Mar 29, 2017 20.90 21.55 20.85 20.90 2,697 +0.25(+1.21%)
Mar 28, 2017 21.00 21.00 20.65 20.65 4,471 -0.20(-0.96%)
Mar 27, 2017 20.55 20.85 20.38 20.85 3,027 -0.15(-0.71%)
Mar 24, 2017 20.15 21.10 20.10 21.00 2,075 +0.05(+0.24%)
Mar 23, 2017 21.02 21.10 20.75 20.95 2,123 +0.45(+2.20%)
Mar 22, 2017 20.48 20.83 20.45 20.50 7,603 -0.20(-0.97%)
Mar 21, 2017 21.40 21.40 20.60 20.70 5,439 -0.85(-3.94%)
Mar 20, 2017 20.90 22.90 20.90 21.55 14,412 +0.55(+2.62%)
Mar 17, 2017 19.35 21.40 19.35 21.00 239,712 +1.50(+7.69%)
Mar 16, 2017 19.20 19.50 19.20 19.50 7,058 +0.35(+1.83%)
Mar 15, 2017 18.90 19.20 18.90 19.15 5,172 +0.15(+0.79%)
Mar 14, 2017 18.75 19.05 18.70 19.00 24,287 +0.10(+0.53%)
Mar 13, 2017 18.40 18.95 18.40 18.90 2,531 +0.55(+3.00%)
Mar 10, 2017 18.70 18.92 18.35 18.35 5,780 -0.75(-3.93%)
Mar 09, 2017 18.55 19.25 18.55 19.10 2,092 -0.15(-0.78%)
Mar 08, 2017 19.25 19.60 18.95 19.25 3,184 +0.55(+2.94%)
Mar 07, 2017 18.70 18.70 18.70 18.70 1,065 -0.80(-4.10%)
Mar 06, 2017 19.72 19.72 19.50 19.50 1,140 -0.20(-1.02%)
Mar 03, 2017 19.75 19.75 19.70 19.70 1,636 -0.05(-0.25%)
Mar 02, 2017 19.75 19.80 19.63 19.75 4,990 +0.00(+0.00%)
Mar 01, 2017 19.70 19.80 19.63 19.75 7,539 +0.25(+1.28%)
Feb 28, 2017 19.75 19.80 19.50 19.50 3,747 -0.15(-0.76%)
Feb 27, 2017 19.00 19.70 19.00 19.65 6,318 +0.60(+3.15%)
Feb 24, 2017 19.30 19.30 18.95 19.05 7,299 -0.20(-1.04%)
Feb 23, 2017 19.39 19.39 19.16 19.25 2,814 -0.05(-0.26%)
Feb 22, 2017 19.75 19.75 19.30 19.30 4,310 -0.40(-2.03%)
Feb 21, 2017 19.80 19.80 19.66 19.70 2,102 +0.05(+0.25%)
Feb 17, 2017 19.65 19.65 19.65 0 +0.15(+0.77%)
Feb 16, 2017 19.30 19.55 19.15 19.50 3,376 +0.15(+0.78%)
Feb 15, 2017 19.25 19.35 19.25 19.35 1,054 +0.15(+0.78%)
Feb 14, 2017 19.20 19.20 19.20 19.20 1,786 -0.30(-1.54%)
Feb 13, 2017 19.35 19.80 19.35 19.50 9,435 -0.10(-0.51%)
Feb 10, 2017 19.15 19.80 19.15 19.60 4,224 -0.15(-0.76%)
Feb 09, 2017 19.78 19.78 19.50 19.75 2,984 +0.25(+1.28%)
Feb 08, 2017 19.42 19.50 19.40 19.50 3,389 -0.15(-0.76%)
Feb 07, 2017 19.75 19.75 19.63 19.65 1,328 -0.10(-0.51%)
Feb 06, 2017 19.75 19.95 19.60 19.75 15,037 +0.05(+0.25%)
Feb 03, 2017 19.65 19.75 19.65 19.70 4,248 +0.05(+0.25%)
Feb 02, 2017 19.55 19.75 19.55 19.65 3,721 -0.05(-0.25%)
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.