FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.27 USD  UNCHANGED
Streaming Delayed Price  /  Updated: 4:00 PM EST, Feb 21, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Dec 31, 2018 21.42 21.90 20.85 21.68 3,500 +0.08(+0.37%)
Dec 28, 2018 19.95 21.73 19.95 21.60 6,000 +1.67(+8.38%)
Dec 27, 2018 21.58 21.58 19.81 19.93 10,248 -1.77(-8.16%)
Dec 26, 2018 22.12 22.38 20.11 21.70 10,016 +1.64(+8.18%)
Dec 24, 2018 20.02 20.65 20.02 20.06 1,900 +0.06(+0.30%)
Dec 21, 2018 22.10 22.49 20.00 20.00 13,500 -2.11(-9.54%)
Dec 20, 2018 22.54 23.74 21.92 22.11 6,565 -0.39(-1.73%)
Dec 19, 2018 23.07 23.27 22.14 22.50 8,743 -0.56(-2.43%)
Dec 18, 2018 24.83 24.83 23.06 23.06 1,899 -0.09(-0.39%)
Dec 17, 2018 24.51 24.52 23.04 23.15 4,329 -0.91(-3.78%)
Dec 14, 2018 24.32 24.53 23.54 24.06 3,900 +0.01(+0.04%)
Dec 13, 2018 24.70 24.70 23.84 24.05 4,806 -0.85(-3.41%)
Dec 12, 2018 26.44 26.44 23.50 24.90 5,318 +0.15(+0.61%)
Dec 11, 2018 23.05 24.97 23.05 24.75 6,649 -0.05(-0.20%)
Dec 10, 2018 25.07 25.07 23.90 24.80 2,777 +0.30(+1.22%)
Dec 07, 2018 24.01 25.00 23.60 24.50 4,500 -0.36(-1.45%)
Dec 06, 2018 25.30 26.75 22.50 24.86 8,350 -0.72(-2.81%)
Dec 04, 2018 27.42 27.84 25.19 25.58 10,700 -1.82(-6.64%)
Dec 03, 2018 27.60 28.00 26.59 27.40 4,647 +0.22(+0.81%)
Nov 30, 2018 26.07 27.70 26.07 27.18 7,300 +1.03(+3.94%)
Nov 29, 2018 25.22 27.80 24.60 26.15 6,322 +0.53(+2.07%)
Nov 28, 2018 25.38 26.30 24.15 25.62 6,845 +0.30(+1.18%)
Nov 27, 2018 24.13 25.61 24.13 25.32 5,129 -1.19(-4.49%)
Nov 26, 2018 25.49 26.70 24.80 26.51 9,808 +1.06(+4.17%)
Nov 23, 2018 24.27 25.50 23.03 25.45 13,300 +1.95(+8.30%)
Nov 21, 2018 23.50 23.50 23.50 0 +0.50(+2.17%)
Nov 20, 2018 23.80 24.36 22.57 23.00 6,634 -0.90(-3.77%)
Nov 19, 2018 24.58 25.10 23.78 23.90 8,411 -0.92(-3.71%)
Nov 16, 2018 24.42 25.14 23.82 24.82 10,600 +0.30(+1.22%)
Nov 15, 2018 24.95 24.99 24.12 24.52 7,233 -0.40(-1.61%)
Nov 14, 2018 25.76 25.76 24.50 24.92 8,916 -0.73(-2.85%)
Nov 13, 2018 24.79 25.67 24.79 25.65 7,137 +1.00(+4.06%)
Nov 12, 2018 25.15 25.82 24.65 24.65 5,331 -0.75(-2.95%)
Nov 09, 2018 26.35 27.40 24.94 25.40 9,500 -0.81(-3.09%)
Nov 08, 2018 26.45 27.64 26.03 26.21 14,777 -0.79(-2.93%)
Nov 07, 2018 26.31 27.00 26.09 27.00 5,527 -0.05(-0.18%)
Nov 06, 2018 27.80 27.80 26.75 27.05 7,623 -0.61(-2.21%)
Nov 05, 2018 26.77 28.00 26.59 27.66 17,214 +1.60(+6.14%)
Nov 02, 2018 26.05 26.38 26.05 26.06 1,700 -0.17(-0.65%)
Nov 01, 2018 25.27 26.23 25.27 26.23 5,109 +1.20(+4.79%)
Oct 31, 2018 26.25 26.40 25.03 25.03 8,632 -0.89(-3.43%)
Oct 30, 2018 25.33 26.25 24.13 25.92 14,914 +0.43(+1.69%)
Oct 29, 2018 24.80 25.49 24.20 25.49 12,259 +0.74(+2.99%)
Oct 26, 2018 25.27 25.27 24.28 24.75 7,200 -0.60(-2.37%)
Oct 25, 2018 25.27 25.85 25.16 25.35 6,145 +0.31(+1.24%)
Oct 24, 2018 26.19 26.19 25.04 25.04 6,235 -0.48(-1.88%)
Oct 23, 2018 25.99 26.15 25.52 25.52 3,647 +0.02(+0.08%)
Oct 22, 2018 26.50 26.50 25.50 25.50 7,577 -1.01(-3.81%)
Oct 19, 2018 26.71 28.22 26.50 26.51 8,400 -1.23(-4.43%)
Oct 18, 2018 27.70 27.95 27.26 27.74 5,617 +0.23(+0.84%)
Oct 17, 2018 27.98 28.09 27.46 27.51 3,492 -0.34(-1.22%)
Oct 16, 2018 27.60 27.99 27.60 27.85 2,639 +0.44(+1.61%)
Oct 15, 2018 26.44 27.68 26.02 27.41 10,402 +1.15(+4.38%)
Oct 12, 2018 27.60 28.33 25.92 26.26 11,000 -1.19(-4.34%)
Oct 11, 2018 27.97 28.00 27.40 27.45 10,844 -0.59(-2.10%)
Oct 10, 2018 28.10 28.43 27.65 28.04 11,284 +0.13(+0.47%)
Oct 09, 2018 27.68 28.59 27.68 27.91 8,967 +0.20(+0.72%)
Oct 08, 2018 27.59 28.40 26.82 27.71 9,967 -0.32(-1.14%)
Oct 05, 2018 28.52 28.64 28.03 28.03 6,300 -0.23(-0.81%)
Oct 04, 2018 28.50 28.75 28.04 28.26 11,005 -0.28(-0.98%)
Oct 03, 2018 28.10 29.25 27.81 28.54 22,027 +0.81(+2.92%)
Oct 02, 2018 28.56 29.79 27.73 27.73 19,608 -0.77(-2.70%)
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.