Provident Bancorp CS (NQ: PVBC )

9.100 +0.490 (+5.69%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 11.34 11.34 11.23 11.34 4,361 -0.07(-0.63%)
May 30, 2019 11.11 11.41 11.11 11.41 2,712 +0.24(+2.15%)
May 29, 2019 11.26 11.26 11.17 11.17 6,045 -0.10(-0.85%)
May 28, 2019 11.46 11.48 11.27 11.27 6,016 -0.34(-2.95%)
May 24, 2019 11.60 11.61 11.60 11.61 2,492 +0.09(+0.79%)
May 23, 2019 11.48 11.56 11.46 11.52 6,590 -0.04(-0.38%)
May 22, 2019 11.59 11.68 11.49 11.56 4,758 +0.00(+0.04%)
May 21, 2019 11.48 11.56 11.48 11.56 3,599 +0.13(+1.18%)
May 20, 2019 11.42 11.42 11.42 11.42 1,023 +0.28(+2.55%)
May 17, 2019 11.36 11.36 11.14 11.14 5,192 -0.17(-1.49%)
May 16, 2019 11.48 11.48 11.31 11.31 2,292 -0.15(-1.34%)
May 15, 2019 11.46 11.46 11.46 11.46 1,748 +0.17(+1.49%)
May 14, 2019 11.29 11.29 11.29 11.29 2,648 +0.19(+1.69%)
May 13, 2019 11.08 11.23 11.08 11.10 4,995 -0.14(-1.24%)
May 10, 2019 11.24 11.24 11.24 11.24 2,492 +0.16(+1.48%)
May 09, 2019 11.31 11.31 11.08 11.08 2,704 -0.08(-0.69%)
May 08, 2019 11.16 11.16 11.16 11.16 1,584 +0.01(+0.09%)
May 07, 2019 11.14 11.39 11.14 11.15 3,528 +0.01(+0.09%)
May 06, 2019 11.31 11.31 11.14 11.14 1,345 -0.35(-3.02%)
May 03, 2019 11.34 11.48 11.20 11.48 3,946 +0.02(+0.21%)
May 02, 2019 11.31 11.46 11.07 11.46 9,454 -0.13(-1.12%)
May 01, 2019 11.43 11.59 11.43 11.59 6,882 -0.21(-1.76%)
Apr 30, 2019 11.71 11.80 11.41 11.80 16,956 +0.00(+0.00%)
Apr 29, 2019 12.04 12.04 11.43 11.80 7,227 -0.21(-1.76%)
Apr 26, 2019 11.51 12.01 11.51 12.01 6,230 +0.64(+5.59%)
Apr 25, 2019 11.23 11.37 11.23 11.37 3,206 +0.06(+0.51%)
Apr 24, 2019 11.31 11.31 11.31 11.31 1,063 +0.00(+0.04%)
Apr 23, 2019 11.41 11.41 11.31 11.31 2,803 +0.28(+2.53%)
Apr 22, 2019 11.07 11.10 11.03 11.03 2,589 -0.04(-0.39%)
Apr 18, 2019 10.81 11.07 10.81 11.07 3,946 +0.21(+1.95%)
Apr 17, 2019 11.07 11.07 10.86 10.86 2,469 -0.10(-0.92%)
Apr 16, 2019 10.86 11.06 10.86 10.96 7,755 +0.00(+0.04%)
Apr 15, 2019 11.01 11.02 10.96 10.96 5,258 -0.05(-0.44%)
Apr 12, 2019 10.92 11.01 10.84 11.01 2,492 +0.25(+2.28%)
Apr 11, 2019 10.92 10.96 10.76 10.76 7,069 -0.13(-1.19%)
Apr 10, 2019 10.92 10.92 10.89 10.89 4,585 +0.13(+1.16%)
Apr 09, 2019 10.84 10.84 10.77 10.77 2,114 -0.07(-0.67%)
Apr 08, 2019 10.72 10.84 10.72 10.84 1,636 -0.09(-0.79%)
Apr 05, 2019 10.92 10.92 10.92 10.92 1,246 +0.03(+0.31%)
Apr 04, 2019 10.86 10.90 10.84 10.89 2,751 -0.13(-1.22%)
Apr 03, 2019 11.03 11.03 11.03 11.03 930 +0.04(+0.39%)
Apr 02, 2019 10.95 10.98 10.83 10.98 16,557 +0.02(+0.18%)
Apr 01, 2019 10.88 11.00 10.78 10.96 26,013 +0.06(+0.53%)
Mar 29, 2019 10.87 11.02 10.73 10.91 11,007 +0.03(+0.31%)
Mar 28, 2019 10.85 10.87 10.85 10.87 6,693 +0.00(+0.00%)
Mar 27, 2019 10.92 11.02 10.87 10.87 1,725 +0.01(+0.13%)
Mar 26, 2019 10.84 10.86 10.81 10.86 4,386 -0.00(-0.04%)
Mar 25, 2019 10.79 10.86 10.76 10.86 2,282 +0.14(+1.35%)
Mar 22, 2019 10.91 10.95 10.72 10.72 16,823 -0.24(-2.20%)
Mar 21, 2019 10.96 11.00 10.96 10.96 7,732 -0.02(-0.18%)
Mar 20, 2019 11.03 11.03 10.98 10.98 1,379 +0.02(+0.18%)
Mar 19, 2019 11.10 11.10 10.96 10.96 4,359 -0.07(-0.65%)
Mar 18, 2019 11.02 11.11 10.99 11.03 8,407 -0.04(-0.39%)
Mar 15, 2019 11.17 11.28 10.86 11.07 36,138 -0.09(-0.78%)
Mar 14, 2019 11.07 11.16 11.07 11.16 8,658 +0.25(+2.29%)
Mar 13, 2019 10.99 11.20 10.91 10.91 14,040 -0.08(-0.70%)
Mar 12, 2019 10.97 11.17 10.95 10.99 4,417 -0.13(-1.21%)
Mar 11, 2019 10.83 11.12 10.83 11.12 15,975 +0.40(+3.77%)
Mar 08, 2019 10.85 10.93 10.72 10.72 4,984 -0.12(-1.11%)
Mar 07, 2019 11.03 11.07 10.50 10.84 23,514 -0.26(-2.30%)
Mar 06, 2019 11.14 11.14 11.03 11.09 6,218 -0.10(-0.90%)
Mar 05, 2019 11.13 11.31 11.13 11.19 2,841 +0.06(+0.56%)
Mar 04, 2019 11.10 11.25 11.08 11.13 6,980 -0.06(-0.56%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.