FinancialContent is the trusted provider of stock market information to the media industry.
Provident Bancorp CS (NQ: PVBC)
7.740 USD  UNCHANGED
Official Closing Price  /  Updated: 4:00 PM EDT, Jul 2, 2020  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Feb 28, 2020 11.24 11.29 10.86 10.99 148,200 -0.33(-2.92%)
Feb 27, 2020 11.52 11.57 11.31 11.32 88,303 -0.27(-2.33%)
Feb 26, 2020 11.63 11.78 11.56 11.59 58,322 -0.01(-0.09%)
Feb 25, 2020 11.98 12.05 11.57 11.60 72,124 -0.35(-2.93%)
Feb 24, 2020 12.06 12.25 11.91 11.95 84,384 -0.32(-2.61%)
Feb 21, 2020 12.40 12.43 12.23 12.27 28,800 -0.09(-0.73%)
Feb 20, 2020 12.25 12.42 12.14 12.36 19,941 +0.15(+1.23%)
Feb 19, 2020 12.17 12.49 12.16 12.21 77,539 +0.06(+0.49%)
Feb 18, 2020 12.03 12.18 12.03 12.15 323,736 +0.04(+0.33%)
Feb 14, 2020 12.12 12.17 12.06 12.11 54,000 -0.01(-0.08%)
Feb 13, 2020 12.00 12.13 12.00 12.12 177,983 +0.12(+1.00%)
Feb 12, 2020 12.11 12.12 11.98 12.00 133,898 -0.07(-0.58%)
Feb 11, 2020 12.01 12.13 12.00 12.07 53,008 +0.06(+0.50%)
Feb 10, 2020 12.00 12.13 11.91 12.01 150,851 +0.05(+0.42%)
Feb 07, 2020 12.04 12.17 11.88 11.96 103,800 -0.08(-0.66%)
Feb 06, 2020 11.98 12.07 11.95 12.04 197,672 +0.06(+0.50%)
Feb 05, 2020 12.00 12.05 11.95 11.98 56,172 +0.00(+0.00%)
Feb 04, 2020 12.00 12.09 11.95 11.98 212,392 +0.04(+0.34%)
Feb 03, 2020 11.82 12.14 11.82 11.94 116,704 +0.13(+1.10%)
Jan 31, 2020 11.79 11.94 11.76 11.81 150,900 -0.04(-0.34%)
Jan 30, 2020 11.82 11.97 11.61 11.85 111,464 -0.01(-0.08%)
Jan 29, 2020 12.00 12.00 11.82 11.86 35,261 -0.09(-0.75%)
Jan 28, 2020 12.15 12.16 11.91 11.95 29,483 -0.20(-1.65%)
Jan 27, 2020 12.04 12.28 12.04 12.15 46,885 +0.03(+0.25%)
Jan 24, 2020 12.31 12.33 12.10 12.12 205,800 -0.20(-1.62%)
Jan 23, 2020 12.34 12.38 12.32 12.32 17,683 -0.08(-0.65%)
Jan 22, 2020 12.35 12.41 12.31 12.40 77,758 +0.04(+0.32%)
Jan 21, 2020 12.35 12.45 12.30 12.36 140,067 +0.01(+0.08%)
Jan 17, 2020 12.50 12.54 12.31 12.35 48,900 -0.12(-0.96%)
Jan 16, 2020 12.37 12.54 12.37 12.47 12,059 +0.06(+0.48%)
Jan 15, 2020 12.47 12.55 12.38 12.41 18,614 -0.02(-0.16%)
Jan 14, 2020 12.35 12.48 12.30 12.43 179,901 +0.03(+0.24%)
Jan 13, 2020 12.42 12.48 12.35 12.40 34,365 -0.05(-0.40%)
Jan 10, 2020 12.49 12.50 12.43 12.45 17,200 -0.02(-0.16%)
Jan 09, 2020 12.45 12.50 12.44 12.47 33,488 +0.02(+0.16%)
Jan 08, 2020 12.46 12.50 12.45 12.45 19,151 +0.02(+0.16%)
Jan 07, 2020 12.40 12.45 12.31 12.43 27,356 +0.02(+0.16%)
Jan 06, 2020 12.46 12.52 12.41 12.41 47,282 -0.11(-0.88%)
Jan 03, 2020 12.42 12.54 12.33 12.52 24,500 +0.07(+0.56%)
Jan 02, 2020 12.45 12.50 12.30 12.45 52,391 +0.00(+0.00%)
Dec 31, 2019 12.50 12.52 12.43 12.45 26,600 -0.06(-0.48%)
Dec 30, 2019 12.52 12.53 12.39 12.51 20,637 +0.02(+0.16%)
Dec 27, 2019 12.36 12.49 12.30 12.49 23,600 +0.09(+0.73%)
Dec 26, 2019 12.47 12.53 12.35 12.40 10,287 -0.04(-0.32%)
Dec 24, 2019 12.60 12.60 12.30 12.44 13,900 -0.01(-0.08%)
Dec 23, 2019 12.54 12.54 12.26 12.45 49,659 -0.13(-1.03%)
Dec 20, 2019 12.79 12.79 12.53 12.58 92,600 -0.24(-1.87%)
Dec 19, 2019 12.91 12.91 12.76 12.82 14,359 -0.09(-0.70%)
Dec 18, 2019 12.85 12.92 12.77 12.91 78,499 +0.05(+0.39%)
Dec 17, 2019 12.83 12.90 12.79 12.86 33,899 +0.02(+0.16%)
Dec 16, 2019 12.45 12.86 12.40 12.84 61,551 +0.41(+3.30%)
Dec 13, 2019 12.11 12.45 12.11 12.43 55,500 +0.34(+2.81%)
Dec 12, 2019 12.01 12.14 12.00 12.09 55,445 +0.08(+0.67%)
Dec 11, 2019 11.97 12.02 11.92 12.01 30,012 +0.07(+0.59%)
Dec 10, 2019 11.90 11.95 11.88 11.94 29,441 +0.03(+0.25%)
Dec 09, 2019 11.99 11.99 11.87 11.91 31,067 -0.08(-0.67%)
Dec 06, 2019 11.83 12.01 11.83 11.99 61,900 +0.23(+1.96%)
Dec 05, 2019 11.74 11.82 11.66 11.76 31,590 -0.01(-0.08%)
Dec 04, 2019 11.80 11.84 11.75 11.77 60,317 +0.00(+0.00%)
Dec 03, 2019 11.75 11.78 11.66 11.77 20,144 -0.01(-0.08%)
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.