Chronicle Journal: Finance

Provident Bancorp CS (NQ: PVBC )

16.70 USD +0.10 (+0.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 14, 2021 16.55 16.77 16.55 16.70 30,346 +0.10(+0.60%)
May 13, 2021 16.09 16.62 16.09 16.60 51,257 +0.45(+2.79%)
May 12, 2021 16.17 16.32 16.02 16.15 43,700 -0.01(-0.06%)
May 11, 2021 16.19 16.46 16.00 16.16 29,272 -0.01(-0.06%)
May 10, 2021 16.58 16.62 16.17 16.17 44,638 -0.41(-2.47%)
May 07, 2021 16.50 16.61 16.44 16.58 40,711 +0.02(+0.12%)
May 06, 2021 16.49 16.60 16.15 16.56 44,763 +0.01(+0.06%)
May 05, 2021 16.64 16.64 16.43 16.55 53,492 +0.00(+0.00%)
May 04, 2021 16.32 16.64 16.10 16.55 49,484 +0.16(+0.98%)
May 03, 2021 16.25 16.58 16.19 16.39 93,225 +0.02(+0.12%)
Apr 30, 2021 16.09 16.40 16.09 16.37 57,300 +0.17(+1.05%)
Apr 29, 2021 16.34 16.34 16.02 16.20 75,225 +0.12(+0.75%)
Apr 28, 2021 15.99 16.18 15.76 16.08 40,443 +0.15(+0.94%)
Apr 27, 2021 16.09 16.19 15.76 15.93 31,911 -0.06(-0.38%)
Apr 26, 2021 15.84 16.32 15.84 15.99 86,063 +0.56(+3.63%)
Apr 23, 2021 15.08 15.63 14.73 15.43 42,200 +0.43(+2.87%)
Apr 22, 2021 15.29 15.34 14.91 15.00 35,351 -0.36(-2.34%)
Apr 21, 2021 15.08 15.47 15.08 15.36 46,221 +0.21(+1.39%)
Apr 20, 2021 15.54 15.54 15.06 15.15 64,023 -0.33(-2.13%)
Apr 19, 2021 15.51 15.53 15.36 15.48 66,451 +0.00(+0.00%)
Apr 16, 2021 15.50 15.59 15.33 15.48 125,700 +0.08(+0.52%)
Apr 15, 2021 15.15 15.44 15.08 15.40 80,814 +0.31(+2.05%)
Apr 14, 2021 14.92 15.21 14.85 15.09 60,759 +0.25(+1.68%)
Apr 13, 2021 14.92 15.14 14.80 14.84 43,563 -0.13(-0.87%)
Apr 12, 2021 14.92 15.14 14.81 14.97 44,862 +0.12(+0.81%)
Apr 09, 2021 14.97 15.14 14.71 14.85 35,500 -0.05(-0.34%)
Apr 08, 2021 14.90 15.06 14.86 14.90 39,141 +0.00(+0.00%)
Apr 07, 2021 15.61 15.61 14.79 14.90 54,789 -0.07(-0.47%)
Apr 06, 2021 14.86 15.15 14.86 14.97 64,460 +0.16(+1.08%)
Apr 05, 2021 14.85 14.94 14.70 14.81 35,852 +0.08(+0.54%)
Apr 01, 2021 14.44 14.88 14.44 14.73 69,900 +0.33(+2.29%)
Mar 31, 2021 14.21 14.56 14.21 14.40 86,239 +0.16(+1.12%)
Mar 30, 2021 14.41 14.49 14.17 14.24 58,640 -0.10(-0.70%)
Mar 29, 2021 14.29 14.67 14.27 14.34 59,108 -0.01(-0.07%)
Mar 26, 2021 14.22 14.50 14.14 14.35 53,700 +0.31(+2.21%)
Mar 25, 2021 13.51 14.20 13.30 14.04 49,679 +0.64(+4.78%)
Mar 24, 2021 13.30 14.00 13.30 13.40 57,599 +0.23(+1.75%)
Mar 23, 2021 13.40 13.60 13.17 13.17 81,838 -0.41(-3.02%)
Mar 22, 2021 14.28 14.28 13.45 13.58 76,269 -0.71(-4.97%)
Mar 19, 2021 13.89 14.42 13.67 14.29 342,800 +0.32(+2.29%)
Mar 18, 2021 14.61 14.88 13.97 13.97 73,959 -0.65(-4.45%)
Mar 17, 2021 14.75 14.82 14.58 14.62 68,592 -0.09(-0.61%)
Mar 16, 2021 14.77 14.80 14.55 14.71 51,173 +0.01(+0.07%)
Mar 15, 2021 14.68 14.74 14.38 14.70 61,661 +0.07(+0.48%)
Mar 12, 2021 14.65 14.94 14.57 14.63 73,500 +0.09(+0.62%)
Mar 11, 2021 14.57 14.59 14.43 14.54 40,319 +0.06(+0.41%)
Mar 10, 2021 14.05 14.54 14.05 14.48 69,560 +0.43(+3.06%)
Mar 09, 2021 14.23 14.36 13.94 14.05 60,780 -0.10(-0.71%)
Mar 08, 2021 13.35 14.39 13.30 14.15 130,715 +0.91(+6.87%)
Mar 05, 2021 12.85 13.27 12.74 13.24 63,900 +0.44(+3.44%)
Mar 04, 2021 12.65 12.97 12.41 12.80 49,165 +0.02(+0.16%)
Mar 03, 2021 12.34 12.89 12.34 12.78 37,384 +0.42(+3.40%)
Mar 02, 2021 12.40 12.40 12.23 12.36 21,764 -0.05(-0.40%)
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.