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 (%)
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%)
Sep 01, 2023 21.04 21.82 21.04 21.77 127,439 +0.94(+4.51%)
Aug 31, 2023 21.28 21.28 20.44 20.83 136,614 -0.35(-1.66%)
Aug 30, 2023 20.99 21.33 20.75 21.18 502,666 +0.22(+1.07%)
Aug 29, 2023 20.92 21.12 20.84 20.96 82,754 +0.04(+0.19%)
Aug 28, 2023 20.71 21.16 20.71 20.92 79,762 +0.29(+1.42%)
Aug 25, 2023 21.26 21.26 20.35 20.63 72,317 -0.50(-2.36%)
Aug 24, 2023 20.84 21.35 20.84 21.13 117,840 +0.16(+0.75%)
Aug 23, 2023 21.00 21.25 20.75 20.97 114,483 -0.08(-0.37%)
Aug 22, 2023 21.69 22.00 20.99 21.05 176,674 -0.64(-2.93%)
Aug 21, 2023 21.87 21.91 21.43 21.68 113,284 -0.16(-0.72%)
Aug 18, 2023 21.58 22.05 21.20 21.84 160,564 +0.01(+0.04%)
Aug 17, 2023 21.35 21.93 21.30 21.83 110,642 +0.58(+2.71%)
Aug 16, 2023 21.50 21.77 21.18 21.25 117,514 -0.38(-1.76%)
Aug 15, 2023 22.11 22.30 21.62 21.63 137,023 -0.86(-3.82%)
Aug 14, 2023 22.56 22.62 22.00 22.50 167,470 -0.23(-1.03%)
Aug 11, 2023 22.49 22.84 22.07 22.73 90,091 +0.23(+1.04%)
Aug 10, 2023 22.59 22.92 22.43 22.50 115,445 -0.01(-0.04%)
Aug 09, 2023 22.54 22.70 22.21 22.50 134,056 -0.11(-0.48%)
Aug 08, 2023 22.34 22.68 21.68 22.61 179,654 -0.30(-1.32%)
Aug 07, 2023 22.32 23.03 22.08 22.92 180,580 +0.72(+3.26%)
Aug 04, 2023 22.17 22.35 22.06 22.19 153,344 -0.07(-0.31%)
Aug 03, 2023 22.35 22.46 21.88 22.26 115,623 +0.11(+0.49%)
Aug 02, 2023 21.20 22.25 21.20 22.15 259,577 +0.58(+2.67%)
Aug 01, 2023 21.85 21.86 21.26 21.58 113,757 -0.32(-1.47%)
Jul 31, 2023 21.96 22.45 21.72 21.90 158,602 -0.18(-0.80%)
Jul 28, 2023 22.48 22.71 21.63 22.07 154,463 +0.90(+4.25%)
Jul 27, 2023 21.96 22.00 21.07 21.18 159,830 -0.49(-2.26%)
Jul 26, 2023 21.00 21.82 20.86 21.66 151,757 +1.06(+5.12%)
Jul 25, 2023 20.85 20.99 20.51 20.61 152,360 -0.24(-1.17%)
Jul 24, 2023 20.03 20.88 20.01 20.85 136,789 +0.77(+3.85%)
Jul 21, 2023 20.59 20.60 20.04 20.08 140,479 -0.27(-1.34%)
Jul 20, 2023 20.43 20.66 19.92 20.35 178,559 -0.09(-0.43%)
Jul 19, 2023 19.87 20.57 19.68 20.44 156,679 +0.58(+2.90%)
Jul 18, 2023 18.97 19.89 18.72 19.87 187,091 +0.90(+4.74%)
Jul 17, 2023 18.31 19.07 18.29 18.97 175,807 +0.61(+3.30%)
Jul 14, 2023 18.68 18.77 18.18 18.36 167,275 -0.28(-1.52%)
Jul 13, 2023 18.27 18.65 18.12 18.64 246,596 +0.57(+3.15%)
Jul 12, 2023 18.19 18.45 17.91 18.07 169,000 +0.38(+2.13%)
Jul 11, 2023 17.36 17.76 17.27 17.70 156,484 +0.36(+2.06%)
Jul 10, 2023 17.30 17.87 17.22 17.34 271,440 +0.07(+0.39%)
Jul 07, 2023 16.78 17.47 16.76 17.27 256,246 +0.50(+2.99%)
Jul 06, 2023 16.89 16.98 16.57 16.77 131,752 -0.32(-1.86%)
Jul 05, 2023 17.31 17.47 16.80 17.09 188,635 -0.44(-2.53%)
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.