Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

28.58 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2023 21.27 21.38 20.76 21.05 202,221 -0.10(-0.48%)
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%)
Mar 01, 2023 28.38 28.67 28.34 28.55 178,940 +0.03(+0.10%)
Feb 28, 2023 28.34 29.09 28.34 28.52 142,845 +0.13(+0.46%)
Feb 27, 2023 27.99 28.50 27.59 28.39 267,395 +0.55(+1.97%)
Feb 24, 2023 27.96 28.07 27.57 27.84 110,286 -0.41(-1.45%)
Feb 23, 2023 28.33 28.47 28.19 28.25 107,076 +0.08(+0.30%)
Feb 22, 2023 28.02 28.61 27.94 28.17 144,524 +0.00(+0.00%)
Feb 21, 2023 28.65 28.73 28.17 28.17 103,912 -0.74(-2.58%)
Feb 17, 2023 28.98 28.98 28.65 28.92 152,355 +0.20(+0.68%)
Feb 16, 2023 29.08 29.34 27.94 28.72 87,575 -0.67(-2.28%)
Feb 15, 2023 28.53 29.41 28.44 29.39 79,541 +0.65(+2.27%)
Feb 14, 2023 29.36 29.42 28.71 28.74 128,320 -0.60(-2.03%)
Feb 13, 2023 29.68 29.94 29.25 29.33 170,433 -0.41(-1.38%)
Feb 10, 2023 28.86 30.04 28.86 29.74 142,956 +0.82(+2.83%)
Feb 09, 2023 29.43 29.77 28.87 28.92 162,450 -0.41(-1.40%)
Feb 08, 2023 29.14 29.35 28.90 29.33 81,414 +0.08(+0.29%)
Feb 07, 2023 28.93 29.42 28.56 29.25 161,177 +0.22(+0.77%)
Feb 06, 2023 29.35 29.66 28.89 29.03 138,992 -0.48(-1.64%)
Feb 03, 2023 28.55 29.63 28.53 29.51 187,395 +0.75(+2.62%)
Feb 02, 2023 28.74 29.48 28.40 28.76 206,181 +0.27(+0.95%)
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.