Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.26 -0.03 (-0.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 20.44 20.44 19.84 19.90 93,248 -0.38(-1.86%)
Nov 29, 2023 20.12 20.61 20.12 20.28 130,937 +0.48(+2.40%)
Nov 28, 2023 20.01 20.02 19.63 19.80 70,034 -0.13(-0.65%)
Nov 27, 2023 20.15 20.28 19.92 19.93 59,470 -0.38(-1.85%)
Nov 24, 2023 20.23 20.51 20.23 20.31 29,873 +0.07(+0.34%)
Nov 22, 2023 20.19 20.49 20.00 20.24 142,687 +0.30(+1.49%)
Nov 21, 2023 20.57 20.73 19.94 19.94 53,380 -0.76(-3.68%)
Nov 20, 2023 20.73 20.84 20.40 20.71 84,670 +0.12(+0.58%)
Nov 17, 2023 20.70 20.87 20.45 20.59 126,147 +0.26(+1.27%)
Nov 16, 2023 20.79 20.86 19.99 20.33 157,866 -0.47(-2.24%)
Nov 15, 2023 20.89 21.11 20.54 20.79 176,902 -0.20(-0.94%)
Nov 14, 2023 20.29 21.40 20.13 20.99 244,801 +1.77(+9.22%)
Nov 13, 2023 19.18 19.76 19.06 19.22 96,905 +0.00(+0.00%)
Nov 10, 2023 19.50 19.54 19.08 19.22 116,254 -0.10(-0.51%)
Nov 09, 2023 20.02 20.02 19.19 19.32 91,189 -0.51(-2.60%)
Nov 08, 2023 20.37 20.37 19.55 19.83 89,360 -0.50(-2.48%)
Nov 07, 2023 20.50 20.64 20.20 20.34 86,532 -0.31(-1.49%)
Nov 06, 2023 20.64 20.87 19.90 20.65 117,877 -0.02(-0.10%)
Nov 03, 2023 20.06 20.99 19.03 20.67 143,254 +1.14(+5.83%)
Nov 02, 2023 18.83 19.58 18.83 19.53 107,836 +0.97(+5.23%)
Nov 01, 2023 18.25 18.67 18.07 18.56 98,078 +0.35(+1.90%)
Oct 31, 2023 18.26 18.36 18.01 18.21 83,325 +0.01(+0.05%)
Oct 30, 2023 18.21 18.36 18.04 18.20 93,975 +0.24(+1.32%)
Oct 27, 2023 18.49 18.57 17.63 17.96 110,707 -0.61(-3.30%)
Oct 26, 2023 17.81 18.70 17.81 18.58 190,246 +0.85(+4.80%)
Oct 25, 2023 17.59 17.87 17.48 17.72 123,562 -0.04(-0.22%)
Oct 24, 2023 18.02 18.73 17.50 17.76 115,273 -0.11(-0.61%)
Oct 23, 2023 17.75 18.34 17.61 17.87 156,015 -0.10(-0.55%)
Oct 20, 2023 19.37 19.37 17.92 17.97 258,905 -1.05(-5.52%)
Oct 19, 2023 20.16 20.16 19.02 19.02 168,847 -0.58(-2.98%)
Oct 18, 2023 20.33 20.33 19.53 19.61 111,635 -0.94(-4.58%)
Oct 17, 2023 19.82 20.74 19.81 20.55 191,969 +0.71(+3.59%)
Oct 16, 2023 19.30 19.93 19.44 19.83 125,611 +0.60(+3.14%)
Oct 13, 2023 19.96 20.30 19.20 19.23 106,050 -0.45(-2.29%)
Oct 12, 2023 20.12 20.12 19.51 19.68 135,037 -0.42(-2.09%)
Oct 11, 2023 20.12 20.49 19.87 20.10 68,639 +0.11(+0.54%)
Oct 10, 2023 19.86 20.34 19.78 19.99 93,416 +0.34(+1.74%)
Oct 09, 2023 19.02 19.68 18.94 19.65 105,985 +0.55(+2.87%)
Oct 06, 2023 19.17 19.34 18.66 19.10 379,056 -0.31(-1.61%)
Oct 05, 2023 19.03 19.47 18.93 19.42 136,198 +0.39(+2.06%)
Oct 04, 2023 18.67 19.04 18.39 19.02 301,404 +0.42(+2.26%)
Oct 03, 2023 19.15 19.21 18.49 18.60 157,834 -0.66(-3.45%)
Oct 02, 2023 19.52 19.52 19.07 19.27 149,594 -0.24(-1.25%)
Sep 29, 2023 19.55 19.90 19.42 19.51 166,333 +0.11(+0.55%)
Sep 28, 2023 19.22 19.70 19.22 19.41 321,908 +0.26(+1.38%)
Sep 27, 2023 19.30 19.44 19.07 19.14 82,719 +0.01(+0.05%)
Sep 26, 2023 19.14 19.61 19.01 19.13 100,292 -0.18(-0.91%)
Sep 25, 2023 18.77 19.34 19.08 19.31 93,131 +0.41(+2.17%)
Sep 22, 2023 19.22 19.44 18.73 18.90 93,875 -0.21(-1.07%)
Sep 21, 2023 19.06 19.30 18.78 19.10 184,459 -0.05(-0.25%)
Sep 20, 2023 19.42 19.85 19.13 19.15 108,925 -0.14(-0.71%)
Sep 19, 2023 19.50 20.24 19.26 19.29 132,480 -0.20(-1.00%)
Sep 18, 2023 20.19 20.21 19.34 19.48 137,833 -0.69(-3.44%)
Sep 15, 2023 20.43 20.61 20.11 20.18 543,819 -0.39(-1.90%)
Sep 14, 2023 20.30 20.61 20.12 20.57 148,290 +0.51(+2.53%)
Sep 13, 2023 20.25 20.91 20.01 20.06 150,330 -0.09(-0.44%)
Sep 12, 2023 19.92 20.22 19.83 20.15 128,807 +0.28(+1.43%)
Sep 11, 2023 20.32 20.48 19.83 19.87 125,496 -0.30(-1.50%)
Sep 08, 2023 20.22 20.29 19.85 20.17 248,811 +0.00(+0.00%)
Sep 07, 2023 20.68 20.80 20.08 20.17 212,448 -0.58(-2.78%)
Sep 06, 2023 21.19 21.21 20.55 20.75 126,320 -0.46(-2.17%)
Sep 05, 2023 21.72 21.82 21.18 21.20 119,098 -0.57(-2.60%)
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.