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 (%)
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 +0.21(+1.20%)
Jun 14, 2023 18.02 18.19 17.17 17.29 211,023 -0.73(-4.08%)
Jun 13, 2023 17.39 18.13 17.14 18.02 253,752 +0.62(+3.57%)
Jun 12, 2023 17.62 17.91 17.29 17.40 202,495 -0.18(-1.02%)
Jun 09, 2023 17.73 17.75 17.42 17.58 156,748 -0.17(-0.96%)
Jun 08, 2023 17.78 17.78 17.37 17.75 240,002 -0.24(-1.36%)
Jun 07, 2023 17.27 18.11 16.95 17.99 350,616 +0.96(+5.64%)
Jun 06, 2023 16.16 17.28 15.86 17.03 330,766 +1.02(+6.35%)
Jun 05, 2023 16.45 16.45 15.78 16.01 220,943 -0.45(-2.75%)
Jun 02, 2023 15.83 16.56 15.52 16.47 400,980 +0.98(+6.33%)
Jun 01, 2023 15.34 15.82 15.09 15.49 234,926 +0.23(+1.48%)
May 31, 2023 15.84 15.93 15.13 15.26 261,294 -0.74(-4.65%)
May 30, 2023 16.15 16.28 15.64 16.00 166,966 -0.12(-0.76%)
May 26, 2023 16.26 16.26 15.80 16.13 242,377 +0.01(+0.06%)
May 25, 2023 16.37 16.44 16.06 16.12 213,832 -0.37(-2.23%)
May 24, 2023 16.86 16.86 16.43 16.48 251,522 -0.47(-2.78%)
May 23, 2023 16.51 17.25 16.43 16.96 345,109 +0.49(+2.97%)
May 22, 2023 16.48 16.65 15.92 16.47 332,845 +0.47(+2.94%)
May 19, 2023 16.71 16.93 15.97 15.99 490,056 -0.41(-2.47%)
May 18, 2023 15.78 16.56 15.59 16.40 493,812 +0.62(+3.94%)
May 17, 2023 15.05 15.95 14.89 15.78 438,301 +1.10(+7.51%)
May 16, 2023 15.49 15.68 14.67 14.68 256,412 -0.47(-3.11%)
May 15, 2023 14.87 15.51 14.86 15.15 261,514 +0.27(+1.84%)
May 12, 2023 15.21 15.27 14.75 14.87 325,784 -0.28(-1.86%)
May 11, 2023 15.34 15.65 15.11 15.16 170,974 -0.44(-2.84%)
May 10, 2023 16.29 16.80 15.44 15.60 188,924 -0.41(-2.53%)
May 09, 2023 16.43 16.57 15.71 16.00 265,742 -0.56(-3.36%)
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.