Skip to main content

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 (%)
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%)
Mar 01, 2019 11.57 11.57 11.19 11.19 4,153 +0.11(+0.96%)
Feb 28, 2019 11.10 11.17 11.08 11.09 5,686 +0.01(+0.13%)
Feb 27, 2019 11.07 11.07 11.05 11.07 3,669 +0.00(+0.00%)
Feb 26, 2019 11.07 11.15 11.07 11.07 3,084 +0.01(+0.09%)
Feb 25, 2019 11.01 11.18 11.01 11.06 13,464 -0.05(-0.43%)
Feb 22, 2019 11.14 11.26 10.94 11.11 21,600 -0.16(-1.45%)
Feb 21, 2019 11.19 11.32 10.92 11.28 18,814 +0.17(+1.52%)
Feb 20, 2019 11.23 11.40 11.11 11.11 11,599 -0.16(-1.41%)
Feb 19, 2019 11.15 11.31 10.99 11.27 7,167 +0.17(+1.52%)
Feb 15, 2019 11.02 11.48 10.91 11.10 13,292 +0.14(+1.27%)
Feb 14, 2019 11.29 11.29 10.95 10.96 11,310 -0.30(-2.65%)
Feb 13, 2019 11.15 11.39 11.15 11.26 4,135 +0.10(+0.91%)
Feb 12, 2019 11.42 11.42 11.04 11.16 10,110 +0.05(+0.43%)
Feb 11, 2019 10.91 11.32 10.91 11.11 11,865 +0.03(+0.30%)
Feb 08, 2019 11.01 11.21 10.79 11.07 21,184 -0.04(-0.35%)
Feb 07, 2019 11.04 11.11 10.75 11.11 7,686 +0.15(+1.41%)
Feb 06, 2019 11.08 11.08 10.83 10.96 14,700 -0.13(-1.13%)
Feb 05, 2019 11.14 11.16 11.01 11.08 9,312 -0.08(-0.69%)
Feb 04, 2019 10.98 11.17 10.95 11.16 31,639 +0.14(+1.31%)
Feb 01, 2019 11.05 11.12 10.85 11.02 16,615 +0.13(+1.19%)
Jan 31, 2019 10.98 10.98 10.66 10.89 16,189 -0.03(-0.26%)
Jan 30, 2019 10.82 11.05 10.53 10.92 11,529 +0.08(+0.76%)
Jan 29, 2019 11.02 11.02 10.50 10.83 5,138 +0.08(+0.72%)
Jan 28, 2019 11.14 11.16 10.71 10.76 9,699 -0.52(-4.65%)
Jan 25, 2019 10.74 11.28 10.37 11.28 190,869 +0.45(+4.13%)
Jan 24, 2019 10.83 10.83 10.48 10.83 5,694 +0.00(+0.00%)
Jan 23, 2019 10.53 10.83 10.34 10.83 26,877 +0.46(+4.46%)
Jan 22, 2019 10.40 11.12 10.37 10.37 27,220 -0.03(-0.28%)
Jan 18, 2019 10.37 10.58 10.31 10.40 14,746 +0.10(+0.93%)
Jan 17, 2019 10.27 10.54 10.13 10.30 22,925 -0.06(-0.56%)
Jan 16, 2019 11.31 11.31 10.36 10.36 26,885 -0.57(-5.24%)
Jan 15, 2019 10.84 10.93 10.84 10.93 4,083 +0.15(+1.38%)
Jan 14, 2019 10.52 11.03 10.26 10.79 28,900 +0.11(+0.99%)
Jan 11, 2019 10.67 10.68 10.26 10.68 5,400 +0.11(+1.05%)
Jan 10, 2019 10.79 11.10 10.43 10.57 12,656 -0.39(-3.52%)
Jan 09, 2019 11.31 11.56 10.83 10.95 21,982 -0.48(-4.21%)
Jan 08, 2019 11.33 12.95 10.96 11.44 8,868 +0.17(+1.50%)
Jan 07, 2019 10.31 11.84 10.31 11.27 8,212 -0.11(-0.93%)
Jan 04, 2019 10.28 11.55 10.26 11.37 17,030 +1.24(+12.21%)
Jan 03, 2019 10.23 10.45 10.05 10.14 8,330 -0.21(-2.00%)
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.