FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
26.40 USD  +0.35 (+1.34%)
Official Closing Price  /  Updated: 5:00 PM EDT, Aug 16, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jun 28, 2019 27.38 27.99 27.20 27.99 25,700 +1.01(+3.74%)
Jun 27, 2019 26.86 27.10 26.62 26.98 4,707 -0.38(-1.39%)
Jun 26, 2019 26.94 27.36 26.94 27.36 1,848 +0.58(+2.17%)
Jun 25, 2019 27.00 27.00 26.26 26.78 3,395 -0.32(-1.18%)
Jun 24, 2019 27.40 27.43 27.10 27.10 2,682 -0.31(-1.13%)
Jun 21, 2019 27.10 27.41 27.10 27.41 7,300 +0.26(+0.96%)
Jun 20, 2019 27.15 27.58 27.15 27.15 2,907 -0.29(-1.06%)
Jun 19, 2019 27.60 27.60 27.44 27.44 1,087 +0.34(+1.25%)
Jun 18, 2019 26.82 27.19 26.82 27.10 824 -0.10(-0.37%)
Jun 17, 2019 27.74 27.74 27.20 27.20 817 +0.15(+0.55%)
Jun 14, 2019 27.05 27.05 27.05 27.05 1,000 -0.11(-0.41%)
Jun 13, 2019 27.10 27.80 26.64 27.16 4,986 -0.19(-0.69%)
Jun 12, 2019 27.35 27.35 27.35 27.35 249 +0.15(+0.55%)
Jun 11, 2019 26.60 27.27 26.60 27.20 1,617 +0.54(+2.03%)
Jun 10, 2019 26.94 26.94 26.50 26.66 3,532 -0.20(-0.74%)
Jun 07, 2019 26.26 27.26 26.25 26.86 1,900 +0.62(+2.36%)
Jun 06, 2019 24.75 27.36 24.75 26.24 41,149 +2.84(+12.14%)
Jun 05, 2019 23.75 23.75 23.40 23.40 1,907 -0.20(-0.85%)
Jun 04, 2019 23.80 23.80 23.60 23.60 6,190 +0.06(+0.25%)
Jun 03, 2019 23.54 23.55 23.28 23.54 2,598 -0.01(-0.04%)
May 31, 2019 23.55 23.55 23.33 23.55 2,100 -0.15(-0.63%)
May 30, 2019 23.08 23.70 23.08 23.70 1,306 +0.50(+2.16%)
May 29, 2019 23.38 23.38 23.20 23.20 2,911 -0.20(-0.85%)
May 28, 2019 23.81 23.84 23.40 23.40 2,897 -0.71(-2.94%)
May 24, 2019 24.10 24.11 24.10 24.11 1,200 +0.19(+0.79%)
May 23, 2019 23.84 24.01 23.79 23.92 3,173 -0.09(-0.37%)
May 22, 2019 24.07 24.25 23.87 24.01 2,291 +0.01(+0.04%)
May 21, 2019 23.85 24.00 23.84 24.00 1,733 +0.28(+1.18%)
May 20, 2019 23.72 23.72 23.72 23.72 493 +0.59(+2.55%)
May 17, 2019 23.59 23.59 23.13 23.13 2,500 -0.35(-1.49%)
May 16, 2019 23.84 23.84 23.48 23.48 1,104 -0.32(-1.34%)
May 15, 2019 23.80 23.80 23.80 23.80 842 +0.35(+1.49%)
May 14, 2019 23.45 23.45 23.45 23.45 1,275 +0.39(+1.69%)
May 13, 2019 23.01 23.32 23.01 23.06 2,405 -0.29(-1.24%)
May 10, 2019 23.34 23.35 23.34 23.35 1,200 +0.34(+1.48%)
May 09, 2019 23.49 23.49 23.01 23.01 1,302 -0.16(-0.69%)
May 08, 2019 23.17 23.17 23.17 23.17 763 +0.02(+0.09%)
May 07, 2019 23.13 23.65 23.13 23.15 1,699 +0.02(+0.09%)
May 06, 2019 23.50 23.50 23.13 23.13 648 -0.72(-3.02%)
May 03, 2019 23.56 23.85 23.27 23.85 1,900 +0.05(+0.21%)
May 02, 2019 23.50 23.80 23.00 23.80 4,552 -0.27(-1.12%)
May 01, 2019 23.73 24.07 23.73 24.07 3,314 -0.43(-1.76%)
Apr 30, 2019 24.32 24.50 23.70 24.50 8,164 +0.00(+0.00%)
Apr 29, 2019 25.00 25.00 23.74 24.50 3,480 -0.44(-1.76%)
Apr 26, 2019 23.91 24.94 23.91 24.94 3,000 +1.32(+5.59%)
Apr 25, 2019 23.33 23.62 23.33 23.62 1,544 +0.12(+0.51%)
Apr 24, 2019 23.50 23.50 23.50 23.50 512 +0.01(+0.04%)
Apr 23, 2019 23.70 23.70 23.49 23.49 1,350 +0.58(+2.53%)
Apr 22, 2019 23.00 23.05 22.91 22.91 1,247 -0.09(-0.39%)
Apr 18, 2019 22.45 23.00 22.45 23.00 1,900 +0.44(+1.95%)
Apr 17, 2019 23.00 23.00 22.56 22.56 1,189 -0.21(-0.92%)
Apr 16, 2019 22.56 22.97 22.56 22.77 3,734 +0.01(+0.04%)
Apr 15, 2019 22.87 22.89 22.76 22.76 2,532 -0.10(-0.44%)
Apr 12, 2019 22.69 22.86 22.51 22.86 1,200 +0.51(+2.28%)
Apr 11, 2019 22.68 22.76 22.35 22.35 3,404 -0.27(-1.19%)
Apr 10, 2019 22.68 22.69 22.62 22.62 2,208 +0.26(+1.16%)
Apr 09, 2019 22.51 22.51 22.36 22.36 1,018 -0.15(-0.67%)
Apr 08, 2019 22.26 22.51 22.26 22.51 788 -0.18(-0.79%)
Apr 05, 2019 22.69 22.69 22.69 22.69 600 +0.07(+0.31%)
Apr 04, 2019 22.56 22.63 22.51 22.62 1,325 -0.28(-1.22%)
Apr 03, 2019 22.90 22.90 22.90 22.90 448 +0.09(+0.39%)
Apr 02, 2019 22.75 22.81 22.50 22.81 7,972 +0.04(+0.18%)
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.