Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

29.06 -0.84 (-2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 17.09 17.29 16.48 16.61 217,165 -0.34(-2.00%)
Jun 29, 2023 16.96 17.31 16.75 16.95 213,082 +0.14(+0.84%)
Jun 28, 2023 16.84 16.85 16.61 16.80 164,148 -0.08(-0.45%)
Jun 27, 2023 16.57 17.09 16.26 16.88 223,560 +0.31(+1.88%)
Jun 26, 2023 16.57 17.06 16.54 16.57 183,097 -0.02(-0.11%)
Jun 23, 2023 16.28 16.64 16.25 16.59 729,845 -0.01(-0.06%)
Jun 22, 2023 16.67 16.75 16.23 16.60 333,931 -0.19(-1.12%)
Jun 21, 2023 16.84 17.08 16.62 16.79 119,519 -0.16(-0.94%)
Jun 20, 2023 17.34 17.34 16.87 16.95 178,576 -0.46(-2.65%)
Jun 16, 2023 17.60 17.60 17.04 17.41 644,406 -0.08(-0.48%)
Jun 15, 2023 17.14 17.62 17.10 17.49 159,472 +0.93(+5.63%)
May 08, 2023 17.48 17.48 16.50 16.56 154,394 -0.59(-3.46%)
May 05, 2023 17.30 17.74 16.82 17.15 244,219 +0.49(+2.94%)
May 04, 2023 16.56 16.85 15.67 16.66 289,909 -0.44(-2.59%)
May 03, 2023 17.20 17.68 17.00 17.11 248,283 -0.11(-0.66%)
May 02, 2023 18.66 18.66 16.92 17.22 279,990 -1.49(-7.96%)
May 01, 2023 19.09 19.43 18.56 18.71 281,573 -0.70(-3.59%)
Apr 28, 2023 19.92 20.63 19.26 19.40 219,009 +1.01(+5.48%)
Apr 27, 2023 18.20 18.64 18.20 18.40 154,564 +0.37(+2.04%)
Apr 26, 2023 18.20 18.67 17.66 18.03 168,457 -0.08(-0.47%)
Apr 25, 2023 19.00 19.08 18.07 18.11 154,529 -1.14(-5.92%)
Apr 24, 2023 19.29 19.45 19.12 19.25 135,489 +0.00(+0.00%)
Apr 21, 2023 19.41 19.60 19.08 19.25 97,307 -0.20(-1.02%)
Apr 20, 2023 19.60 19.78 19.26 19.45 274,179 -0.33(-1.67%)
Apr 19, 2023 19.58 19.90 19.26 19.78 143,196 +0.41(+2.09%)
Apr 18, 2023 20.19 20.19 19.24 19.38 173,966 -0.81(-4.01%)
Apr 17, 2023 19.48 20.21 19.26 20.19 197,518 +0.69(+3.53%)
Apr 14, 2023 20.08 20.17 19.40 19.50 192,244 -0.39(-1.94%)
Apr 13, 2023 19.68 20.02 19.44 19.89 190,550 +0.31(+1.57%)
Apr 12, 2023 20.25 20.38 19.52 19.58 125,881 -0.47(-2.37%)
Apr 11, 2023 20.46 20.46 20.02 20.05 98,805 -0.22(-1.10%)
Apr 10, 2023 20.05 20.46 19.90 20.28 328,102 +0.20(+0.97%)
Apr 06, 2023 20.00 20.40 19.95 20.08 157,434 +0.03(+0.14%)
Apr 05, 2023 19.88 20.25 19.55 20.05 166,637 +0.00(+0.00%)
Apr 04, 2023 21.23 21.23 19.74 20.05 203,031 -1.00(-4.73%)
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.