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 (%)
Mar 31, 2023 21.14 21.34 20.83 21.15 259,478 +0.13(+0.62%)
Mar 30, 2023 21.81 21.83 20.93 21.02 122,190 -0.66(-3.05%)
Mar 29, 2023 21.92 22.04 21.23 21.68 189,636 -0.16(-0.72%)
Mar 28, 2023 21.95 22.47 21.52 21.84 136,573 -0.07(-0.30%)
Mar 27, 2023 22.32 22.34 21.87 21.91 156,187 +0.07(+0.30%)
Mar 24, 2023 21.11 22.02 20.97 21.84 267,408 +0.49(+2.31%)
Mar 23, 2023 22.14 22.14 21.33 21.35 247,701 -0.34(-1.59%)
Mar 22, 2023 23.14 23.14 21.64 21.69 307,663 -1.39(-6.01%)
Mar 21, 2023 22.61 23.38 22.56 23.08 240,977 +1.15(+5.22%)
Mar 20, 2023 22.69 23.40 21.86 21.93 266,014 -0.31(-1.38%)
Mar 17, 2023 23.37 23.40 21.99 22.24 638,139 -1.28(-5.46%)
Mar 16, 2023 22.37 24.04 22.16 23.53 288,455 +0.86(+3.78%)
Mar 15, 2023 22.43 22.83 21.60 22.67 308,538 -0.61(-2.64%)
Mar 14, 2023 23.56 24.58 22.96 23.28 500,122 +1.80(+8.36%)
Mar 13, 2023 23.99 24.04 20.14 21.49 957,772 -5.25(-19.64%)
Mar 10, 2023 27.12 27.38 25.82 26.74 508,885 -0.77(-2.81%)
Mar 09, 2023 28.12 28.12 27.04 27.51 306,030 -0.61(-2.15%)
Mar 08, 2023 28.02 28.22 27.90 28.11 104,094 +0.19(+0.67%)
Mar 07, 2023 28.39 28.39 27.83 27.93 125,858 -0.56(-1.96%)
Mar 06, 2023 29.04 29.47 28.19 28.49 174,034 -0.61(-2.11%)
Mar 03, 2023 28.52 29.28 28.25 29.10 290,156 +0.60(+2.09%)
Mar 02, 2023 28.41 28.73 28.18 28.51 106,667 -0.05(-0.16%)
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.