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 (%)
Dec 29, 2023 26.30 26.49 26.03 26.03 106,575 -0.45(-1.72%)
Dec 28, 2023 26.58 26.90 26.31 26.49 99,596 -0.13(-0.47%)
Dec 27, 2023 26.75 26.97 26.54 26.61 120,634 -0.08(-0.29%)
Dec 26, 2023 26.20 26.84 25.94 26.69 109,248 +0.74(+2.87%)
Dec 22, 2023 25.79 26.04 25.65 25.94 121,064 +0.43(+1.71%)
Dec 21, 2023 25.44 25.63 25.20 25.51 172,214 +0.38(+1.50%)
Dec 20, 2023 25.48 26.40 25.10 25.13 241,354 -0.36(-1.40%)
Dec 19, 2023 24.79 25.69 24.79 25.49 152,225 +0.77(+3.13%)
Dec 18, 2023 25.15 25.35 24.66 24.72 139,083 -0.16(-0.66%)
Dec 15, 2023 25.80 25.80 24.88 24.88 1,264,725 -0.55(-2.17%)
Dec 14, 2023 25.18 26.00 25.09 25.43 268,912 +1.01(+4.12%)
Dec 13, 2023 22.47 24.48 22.42 24.43 251,731 +2.04(+9.11%)
Dec 12, 2023 22.72 22.72 22.23 22.39 97,009 -0.22(-0.98%)
Dec 11, 2023 22.85 22.88 22.44 22.61 121,978 -0.12(-0.51%)
Dec 08, 2023 22.23 22.84 22.23 22.73 130,719 +0.45(+2.04%)
Dec 07, 2023 21.57 22.41 21.35 22.27 113,211 +0.89(+4.16%)
Dec 06, 2023 21.51 22.33 21.22 21.38 148,831 +0.11(+0.50%)
Dec 05, 2023 21.66 21.74 21.20 21.28 110,608 -0.57(-2.61%)
Dec 04, 2023 21.04 21.89 20.28 21.85 139,353 +0.71(+3.34%)
Dec 01, 2023 19.33 21.20 19.24 21.14 154,780 +1.71(+8.81%)
Nov 30, 2023 19.95 19.95 19.37 19.43 95,523 -0.37(-1.86%)
Nov 29, 2023 19.64 20.12 19.64 19.80 134,132 +0.46(+2.40%)
Nov 28, 2023 19.54 19.55 19.16 19.33 71,742 -0.13(-0.65%)
Nov 27, 2023 19.67 19.80 19.45 19.46 60,921 -0.37(-1.85%)
Nov 24, 2023 19.75 20.02 19.75 19.83 30,602 +0.07(+0.34%)
Nov 22, 2023 19.71 20.00 19.53 19.76 146,169 +0.29(+1.49%)
Nov 21, 2023 20.08 20.23 19.47 19.47 54,683 -0.74(-3.68%)
Nov 20, 2023 20.24 20.35 19.91 20.21 86,736 +0.12(+0.58%)
Nov 17, 2023 20.20 20.37 19.96 20.10 129,225 +0.25(+1.27%)
Nov 16, 2023 20.30 20.37 19.52 19.84 161,718 -0.45(-2.24%)
Nov 15, 2023 20.40 20.61 20.05 20.30 181,219 -0.19(-0.94%)
Nov 14, 2023 19.81 20.89 19.65 20.49 250,774 +1.73(+9.22%)
Nov 13, 2023 18.72 19.29 18.61 18.76 99,269 +0.00(+0.00%)
Nov 10, 2023 19.03 19.07 18.63 18.76 119,091 -0.10(-0.51%)
Nov 09, 2023 19.55 19.55 18.73 18.86 93,414 -0.50(-2.60%)
Nov 08, 2023 19.88 19.88 19.08 19.36 91,540 -0.49(-2.48%)
Nov 07, 2023 20.01 20.14 19.72 19.85 88,644 -0.30(-1.49%)
Nov 06, 2023 20.14 20.37 19.43 20.15 120,753 -0.02(-0.10%)
Nov 03, 2023 19.58 20.49 18.58 20.17 146,749 +1.11(+5.83%)
Nov 02, 2023 18.39 19.11 18.39 19.06 110,467 +0.95(+5.23%)
Nov 01, 2023 17.81 18.22 17.64 18.11 100,471 +0.34(+1.90%)
Oct 31, 2023 17.82 17.93 17.58 17.78 85,358 +0.01(+0.05%)
Oct 30, 2023 17.78 17.92 17.61 17.77 96,268 +0.23(+1.32%)
Oct 27, 2023 18.05 18.12 17.21 17.53 113,408 -0.60(-3.30%)
Oct 26, 2023 17.39 18.26 17.39 18.13 194,888 +0.83(+4.80%)
Oct 25, 2023 17.17 17.44 17.06 17.30 126,577 -0.04(-0.22%)
Oct 24, 2023 17.59 18.29 17.08 17.34 118,085 -0.11(-0.61%)
Oct 23, 2023 17.33 17.90 17.19 17.45 159,822 -0.10(-0.55%)
Oct 20, 2023 18.91 18.91 17.50 17.54 265,222 -1.02(-5.52%)
Oct 19, 2023 19.68 19.68 18.57 18.57 172,966 -0.57(-2.98%)
Oct 18, 2023 19.84 19.84 19.06 19.14 114,359 -0.92(-4.58%)
Oct 17, 2023 19.35 20.25 19.34 20.06 196,653 +0.70(+3.59%)
Oct 16, 2023 18.84 19.45 18.97 19.36 128,676 +0.59(+3.14%)
Oct 13, 2023 19.49 19.81 18.74 18.77 108,638 -0.44(-2.29%)
Oct 12, 2023 19.64 19.64 19.05 19.21 138,332 -0.41(-2.09%)
Oct 11, 2023 19.64 20.00 19.39 19.62 70,313 +0.10(+0.54%)
Oct 10, 2023 19.38 19.86 19.31 19.52 95,696 +0.33(+1.74%)
Oct 09, 2023 18.57 19.21 18.49 19.18 108,571 +0.53(+2.87%)
Oct 06, 2023 18.71 18.88 18.22 18.65 388,305 -0.31(-1.61%)
Oct 05, 2023 18.58 19.01 18.48 18.95 139,521 +0.38(+2.06%)
Oct 04, 2023 18.23 18.59 17.95 18.57 308,758 +0.41(+2.26%)
Oct 03, 2023 18.70 18.75 18.05 18.16 161,685 -0.65(-3.45%)
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.