Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

29.82 +0.06 (+0.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 29.76 30.57 29.72 29.82 151,150 +0.06(+0.20%)
Jan 30, 2023 29.70 30.41 29.70 29.76 109,697 -0.19(-0.63%)
Jan 27, 2023 32.05 32.05 29.16 29.95 283,391 -2.48(-7.65%)
Jan 26, 2023 32.61 32.61 32.15 32.43 77,276 -0.11(-0.34%)
Jan 25, 2023 32.61 32.63 32.14 32.54 53,021 -0.26(-0.79%)
Jan 24, 2023 33.02 33.51 32.69 32.80 65,163 -0.21(-0.64%)
Jan 23, 2023 32.87 33.19 32.56 33.01 67,309 +0.14(+0.43%)
Jan 20, 2023 32.60 32.92 32.21 32.87 111,550 +0.64(+1.99%)
Jan 19, 2023 32.01 32.42 31.56 32.23 71,777 +0.07(+0.22%)
Jan 18, 2023 32.90 32.95 32.16 32.16 74,130 -0.95(-2.87%)
Jan 17, 2023 33.17 33.28 32.84 33.11 54,115 -0.14(-0.42%)
Jan 13, 2023 32.64 33.35 31.60 33.25 72,986 +0.25(+0.76%)
Jan 12, 2023 32.62 33.15 32.37 33.00 80,203 +0.80(+2.50%)
Jan 11, 2023 32.31 32.57 31.83 32.20 108,205 +0.37(+1.15%)
Jan 10, 2023 31.81 32.16 31.39 31.83 128,356 -0.12(-0.37%)
Jan 09, 2023 32.33 32.74 31.73 31.95 91,254 -0.36(-1.11%)
Jan 06, 2023 31.68 32.31 31.68 32.31 58,963 +0.95(+3.04%)
Jan 05, 2023 31.53 32.22 31.14 31.35 64,792 -0.46(-1.44%)
Jan 04, 2023 31.88 33.30 31.46 31.81 110,768 +0.19(+0.60%)
Jan 03, 2023 31.84 31.99 31.41 31.62 93,752 +0.02(+0.06%)
Dec 30, 2022 31.77 32.01 31.46 31.60 65,211 -0.44(-1.36%)
Dec 29, 2022 31.86 32.23 31.75 32.04 66,389 +0.44(+1.38%)
Dec 28, 2022 32.05 32.18 31.60 31.60 66,816 -0.39(-1.21%)
Dec 27, 2022 31.86 32.25 31.53 31.99 46,492 +0.23(+0.72%)
Dec 23, 2022 31.50 31.96 31.34 31.76 54,854 +0.18(+0.57%)
Dec 22, 2022 31.80 31.80 31.08 31.58 55,259 -0.41(-1.27%)
Dec 21, 2022 31.88 32.48 31.62 31.99 105,580 +0.43(+1.35%)
Dec 20, 2022 31.51 31.93 31.28 31.56 84,005 +0.00(+0.00%)
Dec 19, 2022 31.13 31.70 31.13 31.56 86,062 +0.51(+1.63%)
Dec 16, 2022 31.17 31.55 30.80 31.05 905,772 -0.44(-1.39%)
Dec 15, 2022 31.29 31.87 31.16 31.49 172,995 -0.09(-0.28%)
Dec 14, 2022 32.31 32.43 31.45 31.58 103,817 -0.69(-2.12%)
Dec 13, 2022 32.92 33.31 31.99 32.27 124,663 +0.10(+0.31%)
Dec 12, 2022 32.35 32.68 31.77 32.17 114,505 +0.00(+0.00%)
Dec 09, 2022 32.20 32.33 31.92 32.17 57,914 -0.10(-0.31%)
Dec 08, 2022 32.71 32.71 32.06 32.27 77,472 -0.23(-0.70%)
Dec 07, 2022 32.84 32.96 32.34 32.49 118,528 -0.45(-1.36%)
Dec 06, 2022 33.86 34.00 32.92 32.94 107,105 -0.88(-2.61%)
Dec 05, 2022 35.59 35.61 33.59 33.82 108,756 -1.97(-5.49%)
Dec 02, 2022 35.59 35.95 35.33 35.79 95,783 -0.20(-0.55%)
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.