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 (%)
Feb 28, 2020 14.47 14.87 14.30 14.49 231,882 -0.51(-3.40%)
Feb 27, 2020 15.44 15.80 14.99 15.00 219,018 -0.66(-4.19%)
Feb 26, 2020 15.71 16.02 15.64 15.66 135,185 -0.06(-0.38%)
Feb 25, 2020 16.27 16.27 15.71 15.72 171,734 -0.59(-3.60%)
Feb 24, 2020 16.27 16.46 16.26 16.31 120,354 -0.31(-1.87%)
Feb 21, 2020 16.67 16.70 16.53 16.62 97,476 -0.04(-0.26%)
Feb 20, 2020 16.53 16.73 16.53 16.66 86,907 +0.09(+0.52%)
Feb 19, 2020 16.65 16.71 16.58 16.58 92,531 -0.09(-0.57%)
Feb 18, 2020 16.79 16.86 16.66 16.67 84,025 -0.19(-1.13%)
Feb 14, 2020 17.04 17.26 16.84 16.86 107,432 -0.21(-1.21%)
Feb 13, 2020 16.90 17.13 16.90 17.07 127,227 +0.08(+0.46%)
Feb 12, 2020 17.03 17.09 16.96 16.99 102,282 +0.00(+0.00%)
Feb 11, 2020 17.12 17.35 16.96 16.99 273,448 -0.11(-0.66%)
Feb 10, 2020 17.16 17.24 17.04 17.10 129,571 -0.07(-0.40%)
Feb 07, 2020 17.07 17.26 17.03 17.17 154,086 +0.16(+0.96%)
Feb 06, 2020 17.26 17.36 16.99 17.01 217,328 -0.15(-0.86%)
Feb 05, 2020 17.08 17.25 16.92 17.16 147,016 +0.33(+1.95%)
Feb 04, 2020 16.74 16.93 16.64 16.83 175,280 +0.19(+1.13%)
Feb 03, 2020 16.66 16.80 16.50 16.64 233,967 -0.01(-0.05%)
Jan 31, 2020 16.87 16.94 16.62 16.65 136,188 -0.23(-1.37%)
Jan 30, 2020 16.70 16.93 16.70 16.88 132,754 +0.08(+0.46%)
Jan 29, 2020 17.03 17.11 16.78 16.80 161,116 -0.28(-1.66%)
Jan 28, 2020 16.99 17.23 16.99 17.08 135,908 +0.08(+0.45%)
Jan 27, 2020 16.89 17.11 16.73 17.01 137,806 +0.13(+0.76%)
Jan 24, 2020 16.34 17.07 16.31 16.88 305,724 -0.30(-1.75%)
Jan 23, 2020 17.18 17.29 17.02 17.18 202,049 -0.08(-0.45%)
Jan 22, 2020 17.32 17.35 17.11 17.26 93,536 +0.01(+0.05%)
Jan 21, 2020 17.19 17.37 17.19 17.25 93,538 -0.03(-0.15%)
Jan 17, 2020 17.46 17.46 17.27 17.27 90,831 -0.09(-0.49%)
Jan 16, 2020 17.23 17.48 17.22 17.36 79,644 +0.21(+1.25%)
Jan 15, 2020 17.06 17.19 17.02 17.14 100,646 +0.06(+0.35%)
Jan 14, 2020 17.19 17.30 17.04 17.08 157,456 -0.09(-0.55%)
Jan 13, 2020 17.04 17.19 16.97 17.18 139,676 +0.12(+0.70%)
Jan 10, 2020 17.14 17.14 16.96 17.06 110,186 -0.09(-0.50%)
Jan 09, 2020 17.14 17.26 17.08 17.14 127,428 +0.02(+0.10%)
Jan 08, 2020 17.07 17.20 17.06 17.13 94,287 +0.07(+0.40%)
Jan 07, 2020 17.41 17.44 17.02 17.06 106,226 -0.38(-2.16%)
Jan 06, 2020 17.54 17.54 17.36 17.44 191,919 -0.22(-1.26%)
Jan 03, 2020 17.43 17.70 17.43 17.66 197,053 -0.07(-0.39%)
Jan 02, 2020 17.98 17.98 17.53 17.73 105,291 -0.19(-1.05%)
Dec 31, 2019 17.86 18.01 17.84 17.92 159,741 +0.00(+0.00%)
Dec 30, 2019 17.80 18.05 17.78 17.92 138,944 +0.12(+0.67%)
Dec 27, 2019 17.84 17.90 17.73 17.80 124,761 -0.03(-0.19%)
Dec 26, 2019 17.94 18.05 17.77 17.83 102,837 -0.03(-0.14%)
Dec 24, 2019 17.80 17.94 17.75 17.86 148,781 +0.00(+0.02%)
Dec 23, 2019 17.96 17.96 17.74 17.85 183,510 -0.12(-0.64%)
Dec 20, 2019 17.98 18.14 17.94 17.97 718,136 +0.00(+0.00%)
Dec 19, 2019 18.59 18.59 17.87 17.97 270,163 +0.15(+0.82%)
Dec 18, 2019 17.80 17.92 17.65 17.82 168,537 +0.10(+0.56%)
Dec 17, 2019 17.49 17.75 17.45 17.72 211,023 +0.18(+1.05%)
Dec 16, 2019 17.66 17.86 17.51 17.54 215,708 -0.03(-0.15%)
Dec 13, 2019 17.41 17.58 17.35 17.56 279,722 +0.13(+0.74%)
Dec 12, 2019 17.15 17.57 17.15 17.44 181,153 +0.28(+1.65%)
Dec 11, 2019 17.12 17.30 17.02 17.15 195,200 +0.14(+0.81%)
Dec 10, 2019 17.07 17.18 16.96 17.02 160,450 -0.12(-0.73%)
Dec 09, 2019 17.17 17.26 17.07 17.14 151,616 -0.02(-0.12%)
Dec 06, 2019 17.35 17.45 17.14 17.16 192,156 -0.04(-0.25%)
Dec 05, 2019 17.20 17.31 17.19 17.20 144,525 +0.00(+0.00%)
Dec 04, 2019 17.16 17.33 17.12 17.20 137,068 +0.15(+0.91%)
Dec 03, 2019 16.96 17.11 16.92 17.05 150,080 -0.08(-0.45%)
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.