FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.12 USD  -0.20 (-1.62%)
Official Closing Price  /  Updated: 4:00 PM EST, Jan 24, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2018 23.45 25.15 23.45 24.05 5,825 -0.25(-1.03%)
Jan 30, 2018 23.15 24.30 23.15 24.30 930 +0.30(+1.25%)
Jan 29, 2018 24.00 24.00 24.00 24.00 702 +0.00(+0.00%)
Jan 26, 2018 23.60 24.00 23.60 24.00 645 -0.25(-1.03%)
Jan 25, 2018 25.60 25.60 23.77 24.25 1,191 -1.10(-4.34%)
Jan 24, 2018 25.90 25.90 25.25 25.35 1,024 -0.35(-1.36%)
Jan 23, 2018 25.90 26.15 25.50 25.70 2,827 -0.05(-0.19%)
Jan 22, 2018 25.70 25.75 25.70 25.75 462 -0.05(-0.19%)
Jan 19, 2018 25.20 26.35 25.15 25.80 8,828 +0.40(+1.57%)
Jan 18, 2018 25.90 25.90 25.40 25.40 3,031 -0.50(-1.93%)
Jan 17, 2018 25.80 26.55 25.60 25.90 3,647 -0.10(-0.38%)
Jan 16, 2018 25.60 26.00 25.60 26.00 1,524 -0.40(-1.52%)
Jan 12, 2018 26.40 26.40 26.40 0 -0.30(-1.12%)
Jan 11, 2018 25.60 26.70 25.60 26.70 3,769 +1.00(+3.89%)
Jan 10, 2018 25.50 25.70 3,907 -0.55(-2.10%)
Jan 09, 2018 26.00 26.35 26.00 26.25 1,292 +0.35(+1.35%)
Jan 08, 2018 26.40 26.54 25.75 25.90 8,495 -0.10(-0.38%)
Jan 05, 2018 25.70 26.10 25.60 26.00 8,991 +0.05(+0.19%)
Jan 04, 2018 25.42 25.95 25.42 25.95 2,489 +0.20(+0.78%)
Jan 03, 2018 26.20 26.20 25.40 25.75 53,477 -0.50(-1.90%)
Jan 02, 2018 26.50 26.70 25.80 26.25 26,808 -0.20(-0.76%)
Dec 29, 2017 26.45 26.45 26.45 0 +0.15(+0.57%)
Dec 28, 2017 25.00 26.45 25.00 26.30 14,055 +0.50(+1.94%)
Dec 27, 2017 25.35 25.80 25.35 25.80 1,838 +0.60(+2.38%)
Dec 26, 2017 25.25 26.26 25.20 25.20 1,981 -0.40(-1.56%)
Dec 22, 2017 25.85 26.50 25.30 25.60 2,823 -1.05(-3.94%)
Dec 21, 2017 24.95 27.37 24.95 26.65 7,740 +1.60(+6.39%)
Dec 20, 2017 25.00 25.05 24.95 25.05 4,533 +0.40(+1.62%)
Dec 19, 2017 24.95 24.95 24.65 24.65 1,085 -0.25(-1.00%)
Dec 18, 2017 24.65 25.00 24.55 24.90 6,358 +0.25(+1.01%)
Dec 15, 2017 24.25 24.65 24.20 24.65 13,367 +0.10(+0.41%)
Dec 14, 2017 24.25 24.55 24.25 24.55 3,285 +0.30(+1.24%)
Dec 13, 2017 23.00 24.25 23.00 24.25 6,058 +0.55(+2.32%)
Dec 12, 2017 22.40 23.98 22.00 23.70 3,119 +0.55(+2.38%)
Dec 11, 2017 24.10 24.10 23.15 23.15 2,879 -0.85(-3.54%)
Dec 08, 2017 24.05 24.45 23.70 24.00 13,812 -0.35(-1.44%)
Dec 07, 2017 24.50 24.50 24.31 24.35 2,603 +0.05(+0.21%)
Dec 06, 2017 24.50 24.50 24.30 24.30 11,243 -0.40(-1.62%)
Dec 05, 2017 24.60 24.70 24.60 24.70 2,201 +0.05(+0.20%)
Dec 04, 2017 24.45 25.00 24.80 24.65 1,603 -0.15(-0.60%)
Dec 01, 2017 24.45 25.00 23.62 24.80 5,816 +1.05(+4.42%)
Nov 30, 2017 23.60 24.35 23.10 23.75 42,235 +0.15(+0.64%)
Nov 29, 2017 23.60 23.60 23.60 23.60 824 -0.30(-1.26%)
Nov 28, 2017 23.35 24.82 24.35 23.90 3,014 -0.45(-1.85%)
Nov 27, 2017 24.35 24.35 24.35 24.35 261 +0.25(+1.04%)
Nov 24, 2017 23.20 24.35 23.20 24.10 1,439 +0.90(+3.88%)
Nov 22, 2017 23.90 23.90 23.20 23.20 1,930 -0.60(-2.52%)
Nov 21, 2017 23.45 24.30 23.30 23.80 3,041 -0.80(-3.25%)
Nov 20, 2017 23.50 24.60 23.50 24.60 680 +1.10(+4.68%)
Nov 17, 2017 22.60 23.50 22.10 23.50 3,808 +0.20(+0.86%)
Nov 16, 2017 21.96 23.30 21.96 23.30 1,650 +0.40(+1.75%)
Nov 15, 2017 23.85 23.85 22.90 22.90 1,951 -0.65(-2.76%)
Nov 14, 2017 23.55 23.55 23.55 23.55 785 +0.05(+0.21%)
Nov 13, 2017 23.93 23.93 23.50 23.50 1,193 +0.00(+0.00%)
Nov 10, 2017 23.85 24.25 23.50 23.50 1,735 -0.40(-1.67%)
Nov 09, 2017 24.00 24.17 23.90 23.90 10,089 -0.05(-0.21%)
Nov 08, 2017 23.90 24.00 23.85 23.95 6,575 -0.25(-1.03%)
Nov 07, 2017 24.20 24.20 24.20 24.20 777 -1.60(-6.20%)
Nov 06, 2017 25.05 25.80 24.70 25.80 2,190 +0.75(+2.99%)
Nov 03, 2017 24.70 25.30 24.70 25.05 6,909 +0.50(+2.04%)
Nov 02, 2017 23.50 24.55 23.33 24.55 4,114 +1.10(+4.69%)
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.