FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
12.05 USD  +0.04 (+0.33%)
Streaming Delayed Price  /  Updated: 1:40 PM EST, Dec 12, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Mar 29, 2019 22.58 22.89 22.28 22.65 5,300 +0.07(+0.31%)
Mar 28, 2019 22.53 22.58 22.53 22.58 3,223 +0.00(+0.00%)
Mar 27, 2019 22.69 22.88 22.58 22.58 831 +0.03(+0.13%)
Mar 26, 2019 22.51 22.56 22.46 22.55 2,112 -0.01(-0.04%)
Mar 25, 2019 22.42 22.56 22.34 22.56 1,099 +0.30(+1.35%)
Mar 22, 2019 22.65 22.75 22.26 22.26 8,100 -0.50(-2.20%)
Mar 21, 2019 22.76 22.85 22.76 22.76 3,723 -0.04(-0.18%)
Mar 20, 2019 22.91 22.91 22.80 22.80 664 +0.04(+0.18%)
Mar 19, 2019 23.05 23.05 22.76 22.76 2,099 -0.15(-0.65%)
Mar 18, 2019 22.88 23.08 22.83 22.91 4,048 -0.09(-0.39%)
Mar 15, 2019 23.19 23.43 22.55 23.00 17,400 -0.18(-0.78%)
Mar 14, 2019 23.00 23.18 23.00 23.18 4,169 +0.52(+2.29%)
Mar 13, 2019 22.82 23.26 22.66 22.66 6,760 -0.16(-0.70%)
Mar 12, 2019 22.79 23.21 22.75 22.82 2,127 -0.28(-1.21%)
Mar 11, 2019 22.49 23.10 22.49 23.10 7,692 +0.84(+3.77%)
Mar 08, 2019 22.54 22.70 22.26 22.26 2,400 -0.25(-1.11%)
Mar 07, 2019 22.90 22.99 21.82 22.51 11,322 -0.53(-2.30%)
Mar 06, 2019 23.14 23.14 22.90 23.04 2,994 -0.21(-0.90%)
Mar 05, 2019 23.12 23.48 23.12 23.25 1,368 +0.13(+0.56%)
Mar 04, 2019 23.06 23.37 23.01 23.12 3,361 -0.13(-0.56%)
Mar 01, 2019 24.03 24.03 23.25 23.25 2,000 +0.22(+0.96%)
Feb 28, 2019 23.06 23.20 23.02 23.03 2,738 +0.03(+0.13%)
Feb 27, 2019 23.00 23.00 22.94 23.00 1,767 +0.00(+0.00%)
Feb 26, 2019 23.00 23.16 22.99 23.00 1,485 +0.02(+0.09%)
Feb 25, 2019 22.87 23.22 22.87 22.98 6,483 -0.10(-0.43%)
Feb 22, 2019 23.14 23.38 22.73 23.08 10,400 -0.34(-1.45%)
Feb 21, 2019 23.25 23.52 22.68 23.42 9,059 +0.35(+1.52%)
Feb 20, 2019 23.32 23.67 23.07 23.07 5,585 -0.33(-1.41%)
Feb 19, 2019 23.15 23.49 22.83 23.40 3,451 +0.35(+1.52%)
Feb 15, 2019 22.88 23.85 22.66 23.05 6,400 +0.29(+1.27%)
Feb 14, 2019 23.45 23.45 22.74 22.76 5,446 -0.62(-2.65%)
Feb 13, 2019 23.15 23.66 23.15 23.38 1,991 +0.21(+0.91%)
Feb 12, 2019 23.72 23.72 22.93 23.17 4,868 +0.10(+0.43%)
Feb 11, 2019 22.66 23.51 22.66 23.07 5,713 +0.07(+0.30%)
Feb 08, 2019 22.86 23.28 22.41 23.00 10,200 -0.08(-0.35%)
Feb 07, 2019 22.92 23.08 22.32 23.08 3,701 +0.32(+1.41%)
Feb 06, 2019 23.02 23.02 22.50 22.76 7,078 -0.26(-1.13%)
Feb 05, 2019 23.13 23.17 22.86 23.02 4,484 -0.16(-0.69%)
Feb 04, 2019 22.80 23.20 22.75 23.18 15,234 +0.30(+1.31%)
Feb 01, 2019 22.94 23.10 22.53 22.88 8,000 +0.27(+1.19%)
Jan 31, 2019 22.80 22.80 22.14 22.61 7,795 -0.06(-0.26%)
Jan 30, 2019 22.47 22.95 21.87 22.67 5,551 +0.17(+0.76%)
Jan 29, 2019 22.88 22.88 21.80 22.50 2,474 +0.16(+0.72%)
Jan 28, 2019 23.14 23.18 22.25 22.34 4,670 -1.09(-4.65%)
Jan 25, 2019 22.31 23.43 21.54 23.43 91,900 +0.93(+4.13%)
Jan 24, 2019 22.50 22.50 21.76 22.50 2,742 +0.00(+0.00%)
Jan 23, 2019 21.87 22.50 21.47 22.50 12,941 +0.96(+4.46%)
Jan 22, 2019 21.61 23.10 21.54 21.54 13,106 -0.06(-0.28%)
Jan 18, 2019 21.54 21.98 21.42 21.60 7,100 +0.20(+0.93%)
Jan 17, 2019 21.33 21.90 21.04 21.40 11,038 -0.12(-0.56%)
Jan 16, 2019 23.50 23.50 21.51 21.52 12,945 -1.19(-5.24%)
Jan 15, 2019 22.51 22.71 22.51 22.71 1,966 +0.31(+1.38%)
Jan 14, 2019 21.85 22.92 21.30 22.40 13,915 +0.22(+0.99%)
Jan 11, 2019 22.17 22.18 21.30 22.18 2,600 +0.23(+1.05%)
Jan 10, 2019 22.41 23.05 21.67 21.95 6,094 -0.80(-3.52%)
Jan 09, 2019 23.50 24.00 22.50 22.75 10,584 -1.00(-4.21%)
Jan 08, 2019 23.53 26.89 22.76 23.75 4,270 +0.35(+1.50%)
Jan 07, 2019 21.41 24.60 21.41 23.40 3,954 -0.22(-0.93%)
Jan 04, 2019 21.35 23.98 21.30 23.62 8,200 +2.57(+12.21%)
Jan 03, 2019 21.24 21.70 20.88 21.05 4,011 -0.43(-2.00%)
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.