FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
25.75 USD  +1.03 (+4.17%)
Official Closing Price  /  Updated: 4:00 PM EDT, Sep 20, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jul 31, 2018 26.95 27.90 26.95 27.45 7,339 +0.55(+2.04%)
Jul 30, 2018 27.15 27.70 26.90 26.90 7,587 +0.25(+0.94%)
Jul 27, 2018 27.15 27.45 26.60 26.65 3,600 -0.25(-0.93%)
Jul 26, 2018 27.10 27.35 26.15 26.90 12,142 -0.50(-1.82%)
Jul 25, 2018 27.60 28.00 27.40 27.40 2,043 -0.35(-1.26%)
Jul 24, 2018 27.90 28.00 27.75 27.75 4,749 -0.05(-0.18%)
Jul 23, 2018 27.75 28.15 27.50 27.80 5,093 +0.05(+0.18%)
Jul 20, 2018 28.25 28.25 27.70 27.75 1,729 +0.05(+0.18%)
Jul 19, 2018 27.95 28.40 27.50 27.70 5,917 +0.40(+1.47%)
Jul 18, 2018 27.60 27.60 27.30 27.30 1,356 +0.25(+0.92%)
Jul 17, 2018 27.30 27.50 27.05 27.05 2,401 -0.35(-1.28%)
Jul 16, 2018 27.35 27.50 27.10 27.40 3,799 +0.35(+1.29%)
Jul 13, 2018 26.55 27.11 26.47 27.05 4,936 +0.65(+2.46%)
Jul 12, 2018 27.25 27.25 26.15 26.40 2,211 -0.15(-0.56%)
Jul 11, 2018 27.20 27.20 26.50 26.55 4,071 -0.55(-2.03%)
Jul 10, 2018 28.15 28.15 27.10 27.10 2,571 -0.90(-3.21%)
Jul 09, 2018 28.00 28.55 28.00 28.00 1,994 +0.05(+0.18%)
Jul 06, 2018 28.00 28.00 27.70 27.95 2,333 +0.15(+0.54%)
Jul 05, 2018 27.55 28.45 26.81 27.80 6,572 +0.10(+0.36%)
Jul 03, 2018 27.70 27.70 27.70 0 +0.80(+2.97%)
Jul 02, 2018 26.30 27.50 26.30 26.90 2,965 +0.70(+2.67%)
Jun 29, 2018 26.90 27.05 25.90 26.20 6,610 -0.55(-2.06%)
Jun 28, 2018 27.25 27.25 26.17 26.75 4,029 -0.50(-1.83%)
Jun 27, 2018 28.19 28.60 27.25 27.25 13,516 -1.25(-4.39%)
Jun 26, 2018 27.25 29.25 25.47 28.50 17,437 +0.70(+2.52%)
Jun 25, 2018 27.50 29.60 27.50 27.80 24,511 +0.10(+0.36%)
Jun 22, 2018 27.20 27.70 24.85 27.70 41,375 +0.80(+2.97%)
Jun 21, 2018 26.75 27.40 26.37 26.90 7,882 -0.05(-0.19%)
Jun 20, 2018 26.65 27.27 26.35 26.95 9,096 +0.50(+1.89%)
Jun 19, 2018 25.25 26.60 25.13 26.45 204,561 +1.25(+4.96%)
Jun 18, 2018 25.00 25.75 25.00 25.20 5,010 -0.30(-1.18%)
Jun 15, 2018 25.50 24.95 25.50 13,379 +0.55(+2.20%)
Jun 14, 2018 24.80 25.10 24.32 24.95 5,195 +0.35(+1.42%)
Jun 13, 2018 24.90 25.33 24.60 24.60 2,846 -0.60(-2.38%)
Jun 12, 2018 25.25 25.45 24.70 25.20 6,523 +0.10(+0.40%)
Jun 11, 2018 24.70 25.70 24.15 25.10 11,942 +0.60(+2.45%)
Jun 08, 2018 24.65 25.50 24.05 24.50 10,437 +0.00(+0.00%)
Jun 07, 2018 24.45 24.55 24.35 24.50 2,662 +0.25(+1.03%)
Jun 06, 2018 24.40 24.25 10,621 +0.05(+0.21%)
Jun 05, 2018 23.10 24.20 23.10 24.20 4,034 +0.40(+1.68%)
Jun 04, 2018 23.75 24.00 23.75 23.80 3,984 +0.15(+0.63%)
Jun 01, 2018 23.95 23.95 22.60 23.65 9,472 +0.05(+0.21%)
May 31, 2018 24.00 24.00 23.60 23.60 2,919 -0.30(-1.26%)
May 30, 2018 23.90 24.00 23.86 23.90 6,643 +0.05(+0.21%)
May 29, 2018 23.45 23.85 23.05 23.85 2,689 +0.00(+0.00%)
May 25, 2018 23.85 23.85 23.85 0 +0.40(+1.71%)
May 24, 2018 22.95 23.45 22.95 23.45 3,108 -0.10(-0.42%)
May 23, 2018 23.75 23.75 23.55 23.55 6,327 -0.25(-1.05%)
May 22, 2018 23.80 23.80 23.80 23.80 502 +0.05(+0.21%)
May 21, 2018 23.90 23.90 23.70 23.75 4,066 -0.20(-0.84%)
May 18, 2018 24.05 24.05 23.80 23.95 3,609 +0.05(+0.21%)
May 17, 2018 23.60 23.90 23.55 23.90 4,889 +0.35(+1.49%)
May 16, 2018 23.25 23.90 23.25 23.55 2,581 +0.20(+0.86%)
May 15, 2018 23.55 23.80 23.10 23.35 5,435 -0.65(-2.71%)
May 14, 2018 26.88 26.88 23.60 24.00 9,934 -0.60(-2.44%)
May 11, 2018 24.35 24.70 23.70 24.60 11,514 +0.60(+2.50%)
May 10, 2018 24.15 24.42 23.72 24.00 5,946 -0.15(-0.62%)
May 09, 2018 23.65 24.15 23.65 24.15 5,559 +0.10(+0.42%)
May 08, 2018 24.05 24.05 24.05 24.05 476 +0.15(+0.63%)
May 07, 2018 23.90 23.90 23.90 23.90 653 -0.10(-0.42%)
May 04, 2018 24.18 24.18 23.85 24.00 2,072 +0.10(+0.42%)
May 03, 2018 23.45 24.50 23.45 23.90 2,368 +0.15(+0.63%)
May 02, 2018 23.50 23.95 23.50 23.75 1,264 -0.20(-0.84%)
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.