FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
11.99 USD  +0.23 (+1.96%)
Official Closing Price  /  Updated: 4:00 PM EST, Dec 6, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.38 11.40 11.33 11.40 84,378 +0.02(+0.18%)
Oct 30, 2019 11.40 11.40 11.31 11.38 69,094 -0.02(-0.18%)
Oct 29, 2019 11.43 11.44 11.39 11.40 178,076 +0.00(+0.00%)
Oct 28, 2019 11.44 11.46 11.37 11.40 122,904 -0.04(-0.35%)
Oct 25, 2019 11.45 11.48 11.41 11.44 216,500 -0.01(-0.09%)
Oct 24, 2019 11.50 11.53 11.44 11.45 139,544 -0.03(-0.26%)
Oct 23, 2019 11.60 11.61 11.42 11.48 234,256 -0.12(-1.03%)
Oct 22, 2019 11.65 11.70 11.59 11.60 164,562 +0.00(+0.00%)
Oct 21, 2019 11.45 11.67 11.40 11.60 181,927 +0.30(+2.65%)
Oct 18, 2019 10.98 11.30 10.90 11.30 521,800 +0.48(+4.44%)
Oct 17, 2019 10.95 10.95 10.75 10.82 1,266,894 -11.33(-51.15%)
Oct 16, 2019 22.72 22.73 22.03 22.15 111,831 -0.65(-2.85%)
Oct 15, 2019 22.71 22.90 22.71 22.80 26,558 +0.05(+0.22%)
Oct 14, 2019 23.10 23.10 22.54 22.75 63,896 -0.88(-3.72%)
Oct 11, 2019 23.65 23.82 23.45 23.63 11,600 +0.10(+0.42%)
Oct 10, 2019 23.78 23.83 23.52 23.53 4,157 -0.13(-0.55%)
Oct 09, 2019 23.97 23.97 22.90 23.66 3,475 +0.00(+0.00%)
Oct 08, 2019 23.84 23.84 23.51 23.66 4,825 -0.09(-0.38%)
Oct 07, 2019 23.93 24.10 23.52 23.75 2,915 -0.18(-0.75%)
Oct 04, 2019 23.81 23.99 23.65 23.93 33,300 +0.03(+0.13%)
Oct 03, 2019 23.71 23.94 23.51 23.90 8,256 +0.29(+1.23%)
Oct 02, 2019 23.75 23.86 23.51 23.61 8,236 -0.15(-0.63%)
Oct 01, 2019 24.03 24.21 23.75 23.76 9,568 -0.27(-1.12%)
Sep 30, 2019 24.45 24.51 24.03 24.03 4,002 -0.03(-0.12%)
Sep 27, 2019 24.06 24.36 24.03 24.06 9,400 -0.08(-0.33%)
Sep 26, 2019 24.30 24.33 23.60 24.14 18,526 -0.30(-1.23%)
Sep 25, 2019 24.75 24.75 24.31 24.44 11,163 -0.31(-1.25%)
Sep 24, 2019 24.91 24.98 24.75 24.75 8,385 -0.60(-2.37%)
Sep 23, 2019 25.54 25.55 25.20 25.35 12,267 -0.40(-1.55%)
Sep 20, 2019 24.65 25.75 24.44 25.75 47,700 +1.03(+4.17%)
Sep 19, 2019 24.60 24.77 24.60 24.72 10,185 +0.12(+0.49%)
Sep 18, 2019 24.28 24.75 24.28 24.60 20,832 +0.59(+2.46%)
Sep 17, 2019 25.09 25.09 24.01 24.01 13,024 -0.70(-2.83%)
Sep 16, 2019 24.64 24.95 24.64 24.71 6,723 -0.39(-1.55%)
Sep 13, 2019 25.84 25.84 24.28 25.10 15,000 -0.69(-2.68%)
Sep 12, 2019 25.25 25.94 25.25 25.79 20,223 +0.29(+1.14%)
Sep 11, 2019 24.71 25.85 24.71 25.50 9,785 +0.61(+2.45%)
Sep 10, 2019 24.81 25.00 24.66 24.89 6,293 -0.11(-0.44%)
Sep 09, 2019 24.21 25.00 23.85 25.00 5,944 +0.89(+3.69%)
Sep 06, 2019 23.88 24.11 23.80 24.11 2,900 +0.12(+0.50%)
Sep 05, 2019 24.16 24.17 23.65 23.99 7,161 -0.01(-0.04%)
Sep 04, 2019 24.66 24.75 23.87 24.00 11,865 -0.79(-3.19%)
Sep 03, 2019 25.10 25.10 24.61 24.79 8,069 -0.53(-2.09%)
Aug 30, 2019 25.62 25.62 25.05 25.32 9,300 -0.10(-0.39%)
Aug 29, 2019 25.99 25.99 25.42 25.42 6,696 -0.39(-1.51%)
Aug 28, 2019 25.77 25.91 25.75 25.81 9,744 -0.13(-0.50%)
Aug 27, 2019 26.00 26.00 25.90 25.94 1,563 -0.06(-0.23%)
Aug 26, 2019 25.78 26.10 25.57 26.00 11,178 +0.41(+1.60%)
Aug 23, 2019 25.50 26.00 25.50 25.59 15,700 +0.09(+0.35%)
Aug 22, 2019 26.36 26.50 25.50 25.50 31,039 -0.50(-1.92%)
Aug 21, 2019 26.23 26.38 26.00 26.00 2,206 -0.46(-1.74%)
Aug 20, 2019 26.21 26.46 26.21 26.46 1,027 -0.26(-0.97%)
Aug 19, 2019 26.23 26.73 26.00 26.72 14,292 +0.32(+1.21%)
Aug 16, 2019 26.20 26.88 26.05 26.40 18,300 +0.35(+1.34%)
Aug 15, 2019 27.11 27.15 25.95 26.05 11,613 -1.10(-4.05%)
Aug 14, 2019 27.30 27.30 27.15 27.15 2,817 -0.36(-1.31%)
Aug 13, 2019 27.24 27.62 27.23 27.51 1,340 +0.40(+1.48%)
Aug 12, 2019 27.00 27.11 27.00 27.11 699 +0.01(+0.04%)
Aug 09, 2019 27.80 27.80 26.83 27.10 2,500 -0.13(-0.48%)
Aug 08, 2019 27.56 27.62 27.23 27.23 3,461 -0.02(-0.07%)
Aug 07, 2019 27.25 27.79 27.04 27.25 4,764 +0.26(+0.96%)
Aug 06, 2019 27.00 27.66 26.99 26.99 2,669 +0.15(+0.56%)
Aug 05, 2019 27.34 27.81 26.84 26.84 7,690 -0.50(-1.83%)
Aug 02, 2019 27.37 27.45 26.70 27.34 5,700 +0.15(+0.55%)
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.