POVIDENT CMNTY BANCSHARES Historical Stock Price

Below is the stock price history for Povident Cmnty Bancshares PCBS. Data is recorded each day for the historical open, high, low, close and volume. The Povident Cmnty Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Povident Cmnty Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2011-10-27 0.332 0.332 0.32 0.32 250
2011-10-24 0.34 0.34 0.3375 0.3375 114
2011-09-26 0.42 0.42 0.42 0.42 300
2011-08-09 0.40 0.40 0.40 0.40 119
2011-08-03 0.49 0.49 0.462 0.462 280
2011-07-28 0.49 0.49 0.49 0.49 300
2011-07-25 0.65 0.65 0.65 0.65 1,100
2011-06-15 0.50 0.50 0.50 0.50 50
2011-06-08 0.50 0.50 0.50 0.50 4,800
2011-06-07 0.53 0.53 0.50 0.50 300
2011-05-31 0.56 0.56 0.56 0.56 52
2011-05-24 0.67 0.67 0.67 0.67 59
2011-05-13 0.67 0.67 0.67 0.67 15
2011-05-12 0.67 0.67 0.67 0.67 15
2011-05-11 0.82 0.83 0.82 0.83 800
2011-05-10 0.82 0.83 0.82 0.83 800
2011-05-09 0.82 0.82 0.82 0.82 4,753
2011-05-06 0.82 0.82 0.82 0.82 4,753
2011-05-05 1.00 1.00 1.00 1.00 300
2011-05-04 0.71 0.71 0.71 0.71 220
2011-05-03 0.00 0.00 0.00 0.00 0
2011-05-02 0.00 0.00 0.00 0.00 0
2011-04-29 0.62 0.62 0.60 0.62 200
2011-04-28 0.70 0.70 0.70 0.70 100
2011-04-26 0.70 0.70 0.70 0.70 100
2011-04-13 0.79 0.79 0.74 0.74 200
2011-04-12 0.70 0.70 0.70 0.70 100
2011-04-08 0.70 0.70 0.70 0.70 200
2011-04-07 0.70 0.71 0.70 0.70 300
2011-04-06 0.70 0.70 0.70 0.70 1,000

» More Povident Cmnty Bancshares Stock Price History

To see other companies like Povident Cmnty Bancshares (PCBS), view our stock market today for news, and other data.