Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

28.58 -0.17 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 17.82 17.93 17.58 17.78 85,358 +0.01(+0.05%)
Oct 30, 2023 17.78 17.92 17.61 17.77 96,268 +0.23(+1.32%)
Oct 27, 2023 18.05 18.12 17.21 17.53 113,408 -0.60(-3.30%)
Oct 26, 2023 17.39 18.26 17.39 18.13 194,888 +0.83(+4.80%)
Oct 25, 2023 17.17 17.44 17.06 17.30 126,577 -0.04(-0.22%)
Oct 24, 2023 17.59 18.29 17.08 17.34 118,085 -0.11(-0.61%)
Oct 23, 2023 17.33 17.90 17.19 17.45 159,822 -0.10(-0.55%)
Oct 20, 2023 18.91 18.91 17.50 17.54 265,222 -1.02(-5.52%)
Oct 19, 2023 19.68 19.68 18.57 18.57 172,966 -0.57(-2.98%)
Oct 18, 2023 19.84 19.84 19.06 19.14 114,359 -0.92(-4.58%)
Oct 17, 2023 19.35 20.25 19.34 20.06 196,653 +0.70(+3.59%)
Oct 16, 2023 18.84 19.45 18.97 19.36 128,676 +0.59(+3.14%)
Oct 13, 2023 19.49 19.81 18.74 18.77 108,638 -0.44(-2.29%)
Oct 12, 2023 19.64 19.64 19.05 19.21 138,332 -0.41(-2.09%)
Oct 11, 2023 19.64 20.00 19.39 19.62 70,313 +0.10(+0.54%)
Oct 10, 2023 19.38 19.86 19.31 19.52 95,696 +0.33(+1.74%)
Oct 09, 2023 18.57 19.21 18.49 19.18 108,571 +0.53(+2.87%)
Oct 06, 2023 18.71 18.88 18.22 18.65 388,305 -0.31(-1.61%)
Oct 05, 2023 18.58 19.01 18.48 18.95 139,521 +0.38(+2.06%)
Oct 04, 2023 18.23 18.59 17.95 18.57 308,758 +0.41(+2.26%)
Oct 03, 2023 18.70 18.75 18.05 18.16 161,685 -0.65(-3.45%)
Oct 02, 2023 19.06 19.06 18.62 18.81 153,244 -0.24(-1.25%)
Sep 29, 2023 19.09 19.43 18.95 19.05 170,392 +0.11(+0.55%)
Sep 28, 2023 18.76 19.23 18.76 18.94 329,763 +0.26(+1.38%)
Sep 27, 2023 18.84 18.98 18.62 18.69 84,737 +0.01(+0.05%)
Sep 26, 2023 18.69 19.14 18.56 18.68 102,739 -0.17(-0.91%)
Sep 25, 2023 18.32 18.88 18.63 18.85 95,403 +0.40(+2.17%)
Sep 22, 2023 18.76 18.97 18.29 18.45 96,165 -0.20(-1.07%)
Sep 21, 2023 18.61 18.84 18.34 18.65 188,960 -0.05(-0.26%)
Sep 20, 2023 18.95 19.37 18.68 18.70 111,583 -0.13(-0.71%)
Sep 19, 2023 19.04 19.75 18.80 18.83 135,712 -0.19(-1.00%)
Sep 18, 2023 19.71 19.73 18.88 19.02 141,196 -0.68(-3.44%)
Sep 15, 2023 19.95 20.12 19.63 19.70 557,088 -0.38(-1.90%)
Sep 14, 2023 19.81 20.12 19.64 20.08 151,909 +0.50(+2.53%)
Sep 13, 2023 19.76 20.41 19.54 19.58 153,998 -0.09(-0.44%)
Sep 12, 2023 19.45 19.74 19.36 19.67 131,950 +0.28(+1.43%)
Sep 11, 2023 19.84 19.99 19.35 19.39 128,558 -0.30(-1.50%)
Sep 08, 2023 19.74 19.80 19.37 19.69 254,882 +0.00(+0.00%)
Sep 07, 2023 20.18 20.30 19.60 19.69 217,632 -0.56(-2.78%)
Sep 06, 2023 20.69 20.71 20.06 20.25 129,402 -0.45(-2.17%)
Sep 05, 2023 21.21 21.30 20.68 20.70 122,004 -0.55(-2.60%)
Sep 01, 2023 20.54 21.30 20.54 21.25 130,548 +0.92(+4.51%)
Aug 31, 2023 20.78 20.78 19.96 20.34 139,947 -0.34(-1.66%)
Aug 30, 2023 20.49 20.82 20.26 20.68 514,931 +0.22(+1.07%)
Aug 29, 2023 20.42 20.61 20.34 20.46 84,773 +0.04(+0.19%)
Aug 28, 2023 20.21 20.66 20.21 20.42 81,708 +0.29(+1.42%)
Aug 25, 2023 20.76 20.76 19.87 20.14 74,082 -0.49(-2.36%)
Aug 24, 2023 20.35 20.84 20.35 20.62 120,715 +0.15(+0.75%)
Aug 23, 2023 20.50 20.75 20.26 20.47 117,276 -0.08(-0.37%)
Aug 22, 2023 21.18 21.47 20.49 20.55 180,984 -0.62(-2.93%)
Aug 21, 2023 21.35 21.39 20.92 21.17 116,048 -0.15(-0.72%)
Aug 18, 2023 21.06 21.52 20.70 21.32 164,482 +0.01(+0.04%)
Aug 17, 2023 20.84 21.41 20.79 21.31 113,341 +0.56(+2.71%)
Aug 16, 2023 20.99 21.25 20.67 20.75 120,381 -0.37(-1.76%)
Aug 15, 2023 21.59 21.77 21.11 21.12 140,367 -0.84(-3.82%)
Aug 14, 2023 22.03 22.08 21.47 21.96 171,556 -0.23(-1.03%)
Aug 11, 2023 21.95 22.29 21.55 22.19 92,289 +0.23(+1.04%)
Aug 10, 2023 22.05 22.37 21.89 21.96 118,262 -0.01(-0.04%)
Aug 09, 2023 22.01 22.16 21.68 21.97 137,327 -0.10(-0.48%)
Aug 08, 2023 21.81 22.14 21.17 22.07 184,038 -0.30(-1.32%)
Aug 07, 2023 21.79 22.48 21.56 22.37 184,986 +0.71(+3.26%)
Aug 04, 2023 21.64 21.82 21.53 21.66 157,085 -0.07(-0.31%)
Aug 03, 2023 21.82 21.92 21.36 21.73 118,444 +0.11(+0.49%)
Aug 02, 2023 20.70 21.72 20.70 21.63 265,911 +0.56(+2.67%)
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.