Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Provident Bancorp CS (NQ: PVBC )

7.890 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 8.884 8.884 8.298 8.318 58,694 -0.68(-7.59%)
May 28, 2020 9.118 9.157 8.483 9.001 54,386 +0.03(+0.33%)
May 27, 2020 8.737 9.128 8.640 8.972 39,590 +0.34(+3.96%)
May 26, 2020 8.640 8.713 8.581 8.630 28,667 +0.20(+2.31%)
May 22, 2020 8.464 8.474 8.288 8.435 16,184 +0.03(+0.35%)
May 21, 2020 8.669 8.698 8.396 8.405 20,182 -0.24(-2.82%)
May 20, 2020 8.591 8.728 8.396 8.649 28,805 +0.33(+3.99%)
May 19, 2020 8.698 8.825 8.298 8.318 26,683 -0.43(-4.91%)
May 18, 2020 8.239 8.757 8.122 8.747 48,722 +0.74(+9.27%)
May 15, 2020 7.839 8.044 7.654 8.005 36,671 +0.21(+2.76%)
May 14, 2020 7.663 7.839 7.418 7.790 35,753 -0.09(-1.12%)
May 13, 2020 8.044 8.483 7.585 7.878 46,689 -0.21(-2.54%)
May 12, 2020 8.483 8.557 8.083 8.083 116,890 -0.40(-4.72%)
May 11, 2020 8.571 8.610 8.191 8.483 38,161 -0.25(-2.91%)
May 08, 2020 8.571 8.825 8.493 8.737 31,037 +0.34(+4.07%)
May 07, 2020 8.243 8.513 8.243 8.396 23,875 +0.18(+2.14%)
May 06, 2020 8.396 8.513 7.937 8.220 61,709 -0.11(-1.29%)
May 05, 2020 9.020 9.020 8.239 8.327 37,579 -0.52(-5.85%)
May 04, 2020 8.991 9.030 8.718 8.845 16,506 -0.27(-3.00%)
May 01, 2020 9.001 9.118 8.728 9.118 29,603 -0.20(-2.10%)
Apr 30, 2020 9.528 9.528 9.128 9.313 40,549 -0.36(-3.73%)
Apr 29, 2020 9.274 9.773 9.050 9.674 76,179 +0.66(+7.37%)
Apr 28, 2020 9.303 9.303 8.972 9.011 45,677 -0.10(-1.07%)
Apr 27, 2020 8.699 9.196 8.699 9.108 24,717 +0.38(+4.35%)
Apr 24, 2020 8.563 8.855 8.514 8.728 31,138 +0.18(+2.05%)
Apr 23, 2020 8.456 8.641 8.437 8.553 29,397 +0.05(+0.57%)
Apr 22, 2020 8.349 8.641 8.242 8.505 29,038 +0.18(+2.10%)
Apr 21, 2020 8.125 8.349 8.076 8.329 26,395 -0.05(-0.58%)
Apr 20, 2020 7.911 8.427 7.911 8.378 30,138 +0.36(+4.49%)
Apr 17, 2020 7.814 8.140 7.814 8.018 70,806 +0.25(+3.26%)
Apr 16, 2020 8.115 8.154 7.551 7.765 123,878 -0.36(-4.43%)
Apr 15, 2020 8.300 8.417 8.076 8.125 89,858 -0.36(-4.24%)
Apr 14, 2020 8.651 8.865 8.407 8.485 50,449 -0.03(-0.34%)
Apr 13, 2020 8.874 8.913 8.427 8.514 91,358 -0.43(-4.79%)
Apr 09, 2020 8.913 9.098 8.709 8.943 102,150 +0.27(+3.14%)
Apr 08, 2020 8.534 8.816 8.524 8.670 87,425 -0.02(-0.22%)
Apr 07, 2020 8.709 8.758 8.378 8.690 58,070 +0.04(+0.45%)
Apr 06, 2020 8.456 8.690 8.291 8.651 69,985 +0.32(+3.86%)
Apr 03, 2020 8.456 8.466 8.085 8.329 28,672 -0.14(-1.61%)
Apr 02, 2020 8.388 8.466 8.193 8.466 55,246 +0.18(+2.11%)
Apr 01, 2020 8.096 8.446 7.843 8.291 42,543 -0.10(-1.16%)
Mar 31, 2020 8.252 8.388 7.979 8.388 70,118 +0.08(+0.94%)
Mar 30, 2020 8.446 8.466 8.115 8.310 36,146 -0.11(-1.27%)
Mar 27, 2020 8.670 8.728 8.398 8.417 35,043 -0.51(-5.67%)
Mar 26, 2020 8.456 8.962 8.446 8.923 63,865 +0.47(+5.52%)
Mar 25, 2020 8.573 8.660 8.125 8.456 39,711 -0.08(-0.91%)
Mar 24, 2020 7.979 8.621 7.911 8.534 76,245 +0.79(+10.18%)
Mar 23, 2020 7.960 8.057 7.658 7.746 88,607 -0.18(-2.21%)
Mar 20, 2020 8.145 8.261 7.785 7.921 168,538 -0.28(-3.44%)
Mar 19, 2020 7.911 8.505 7.668 8.203 77,018 +0.25(+3.18%)
Mar 18, 2020 8.602 8.630 7.940 7.950 117,468 -0.93(-10.51%)
Mar 17, 2020 8.232 8.884 8.222 8.884 90,920 +0.75(+9.21%)
Mar 16, 2020 8.125 8.407 7.921 8.135 92,006 -0.77(-8.63%)
Mar 13, 2020 8.475 8.904 8.475 8.904 121,779 +0.81(+9.98%)
Mar 12, 2020 8.388 8.816 8.086 8.096 83,858 -0.53(-6.09%)
Mar 11, 2020 9.322 9.322 8.573 8.621 147,592 -0.87(-9.13%)
Mar 10, 2020 9.030 9.682 8.874 9.487 83,701 +0.72(+8.21%)
Mar 09, 2020 9.322 9.332 8.738 8.767 158,631 -0.91(-9.45%)
Mar 06, 2020 9.925 9.935 9.614 9.682 293,297 -0.35(-3.49%)
Mar 05, 2020 10.38 10.38 9.964 10.03 147,118 -0.49(-4.63%)
Mar 04, 2020 10.58 10.70 10.38 10.52 130,469 -0.18(-1.64%)
Mar 03, 2020 10.66 10.72 10.62 10.69 79,680 -0.01(-0.09%)
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.