Skip to main content

Provident Bancorp CS (NQ: PVBC )

8.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 16.75 17.10 16.63 16.68 83,993 -0.08(-0.47%)
May 27, 2021 16.33 16.80 16.24 16.76 58,313 +0.58(+3.60%)
May 26, 2021 15.84 16.24 15.76 16.17 39,100 +0.46(+2.96%)
May 25, 2021 16.55 16.55 15.71 15.71 42,895 -0.75(-4.56%)
May 24, 2021 17.07 17.07 16.42 16.46 23,443 -0.60(-3.53%)
May 21, 2021 16.42 17.21 16.38 17.06 122,210 +0.82(+5.05%)
May 20, 2021 16.44 16.57 16.09 16.24 71,258 -0.35(-2.09%)
May 19, 2021 15.89 16.59 15.32 16.59 56,976 +0.10(+0.60%)
May 18, 2021 16.50 16.60 16.40 16.49 96,097 +0.00(+0.00%)
May 17, 2021 16.41 16.55 16.28 16.49 123,852 -0.01(-0.06%)
May 14, 2021 16.35 16.57 16.35 16.50 30,713 +0.10(+0.60%)
May 13, 2021 15.90 16.42 15.90 16.40 51,877 +0.44(+2.79%)
May 12, 2021 15.98 16.12 15.83 15.96 44,229 -0.01(-0.06%)
May 11, 2021 16.00 16.26 15.81 15.97 29,626 -0.01(-0.06%)
May 10, 2021 16.38 16.42 15.98 15.98 45,178 -0.41(-2.47%)
May 07, 2021 16.30 16.41 16.24 16.38 41,204 +0.02(+0.12%)
May 06, 2021 16.29 16.40 15.96 16.36 45,305 +0.05(+0.30%)
May 05, 2021 16.40 16.40 16.19 16.31 54,271 +0.00(+0.00%)
May 04, 2021 16.09 16.40 15.87 16.31 50,204 +0.16(+0.98%)
May 03, 2021 16.02 16.34 15.95 16.15 94,582 +0.02(+0.12%)
Apr 30, 2021 15.86 16.16 15.86 16.14 58,134 +0.17(+1.05%)
Apr 29, 2021 16.11 16.11 15.79 15.97 76,320 +0.12(+0.75%)
Apr 28, 2021 15.76 15.95 15.53 15.85 41,032 +0.15(+0.94%)
Apr 27, 2021 15.86 15.96 15.53 15.70 32,375 -0.06(-0.37%)
Apr 26, 2021 15.61 16.09 15.61 15.76 87,316 +0.55(+3.63%)
Apr 23, 2021 14.86 15.41 14.52 15.21 42,814 +0.42(+2.87%)
Apr 22, 2021 15.07 15.12 14.70 14.78 35,865 -0.35(-2.34%)
Apr 21, 2021 14.86 15.25 14.86 15.14 46,894 +0.21(+1.39%)
Apr 20, 2021 15.32 15.32 14.84 14.93 64,955 -0.33(-2.13%)
Apr 19, 2021 15.29 15.31 15.14 15.26 67,418 +0.00(+0.00%)
Apr 16, 2021 15.28 15.37 15.11 15.26 127,530 +0.08(+0.52%)
Apr 15, 2021 14.93 15.22 14.86 15.18 81,991 +0.31(+2.05%)
Apr 14, 2021 14.71 14.99 14.64 14.87 61,643 +0.25(+1.68%)
Apr 13, 2021 14.71 14.92 14.59 14.63 44,197 -0.13(-0.87%)
Apr 12, 2021 14.71 14.92 14.60 14.76 45,515 +0.12(+0.81%)
Apr 09, 2021 14.76 14.92 14.50 14.64 36,017 -0.05(-0.34%)
Apr 08, 2021 14.69 14.84 14.65 14.69 39,711 +0.00(+0.00%)
Apr 07, 2021 15.39 15.39 14.58 14.69 55,587 -0.07(-0.47%)
Apr 06, 2021 14.65 14.93 14.65 14.76 65,398 +0.16(+1.08%)
Apr 05, 2021 14.64 14.73 14.49 14.60 36,374 +0.08(+0.54%)
Apr 01, 2021 14.23 14.67 14.23 14.52 70,918 +0.33(+2.29%)
Mar 31, 2021 14.01 14.35 14.01 14.19 87,495 +0.16(+1.12%)
Mar 30, 2021 14.20 14.29 13.97 14.04 59,494 -0.10(-0.70%)
Mar 29, 2021 14.08 14.46 14.07 14.13 59,968 -0.01(-0.07%)
Mar 26, 2021 14.02 14.29 13.94 14.14 54,482 +0.31(+2.21%)
Mar 25, 2021 13.32 14.00 13.11 13.84 50,402 +0.63(+4.78%)
Mar 24, 2021 13.11 13.80 13.11 13.21 58,437 +0.23(+1.75%)
Mar 23, 2021 13.21 13.40 12.98 12.98 83,029 -0.40(-3.02%)
Mar 22, 2021 14.07 14.07 13.26 13.38 77,379 -0.70(-4.97%)
Mar 19, 2021 13.69 14.21 13.47 14.08 347,792 +0.32(+2.29%)
Mar 18, 2021 14.40 14.67 13.77 13.77 75,036 -0.64(-4.45%)
Mar 17, 2021 14.54 14.61 14.37 14.41 69,591 -0.09(-0.61%)
Mar 16, 2021 14.56 14.59 14.34 14.50 51,918 +0.01(+0.07%)
Mar 15, 2021 14.47 14.53 14.17 14.49 62,559 +0.07(+0.48%)
Mar 12, 2021 14.44 14.73 14.36 14.42 74,570 +0.09(+0.62%)
Mar 11, 2021 14.36 14.38 14.22 14.33 40,906 +0.06(+0.41%)
Mar 10, 2021 13.85 14.33 13.85 14.27 70,573 +0.42(+3.06%)
Mar 09, 2021 14.03 14.15 13.74 13.85 61,665 -0.10(-0.71%)
Mar 08, 2021 13.16 14.18 13.11 13.95 132,618 +0.90(+6.87%)
Mar 05, 2021 12.67 13.08 12.56 13.05 64,830 +0.43(+3.44%)
Mar 04, 2021 12.47 12.78 12.23 12.62 49,881 +0.02(+0.16%)
Mar 03, 2021 12.16 12.70 12.16 12.60 37,928 +0.41(+3.40%)
Mar 02, 2021 12.22 12.22 12.05 12.18 22,081 -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.