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, 2022 31.35 31.63 31.25 31.46 165,092 -0.22(-0.70%)
Feb 25, 2022 30.80 31.70 31.16 31.68 103,718 +1.01(+3.29%)
Feb 24, 2022 30.49 30.78 29.69 30.67 226,413 -0.74(-2.36%)
Feb 23, 2022 32.10 32.30 31.34 31.41 111,741 -0.53(-1.65%)
Feb 22, 2022 32.35 32.48 31.78 31.94 126,064 -0.62(-1.90%)
Feb 18, 2022 32.56 0 +0.12(+0.37%)
Feb 17, 2022 32.44 32.54 32.17 32.44 196,227 -0.14(-0.43%)
Feb 16, 2022 32.01 32.67 31.81 32.58 114,396 +0.33(+1.03%)
Feb 15, 2022 31.66 32.26 31.66 32.25 113,699 +0.81(+2.59%)
Feb 14, 2022 31.77 31.97 31.24 31.43 135,450 -0.23(-0.73%)
Feb 11, 2022 31.03 32.04 31.03 31.66 123,030 +0.04(+0.12%)
Feb 10, 2022 32.13 32.17 31.58 31.63 182,931 -0.04(-0.12%)
Feb 09, 2022 32.10 32.14 31.50 31.66 165,717 -0.45(-1.41%)
Feb 08, 2022 31.75 32.27 31.73 32.12 131,638 +0.48(+1.52%)
Feb 07, 2022 31.75 31.85 31.48 31.64 122,848 -0.11(-0.35%)
Feb 04, 2022 31.92 32.06 31.28 31.75 192,817 +0.01(+0.03%)
Feb 03, 2022 32.22 31.74 119,875 +0.05(+0.15%)
Feb 02, 2022 32.18 32.18 31.39 31.69 190,791 -0.43(-1.33%)
Feb 01, 2022 32.04 32.18 31.56 32.12 174,706 -0.24(-0.74%)
Jan 31, 2022 31.23 32.36 32.36 238,579 +0.03(+0.09%)
Jan 28, 2022 31.89 32.79 31.57 32.33 210,114 -0.16(-0.48%)
Jan 27, 2022 33.23 34.14 32.40 32.49 108,118 -0.78(-2.34%)
Jan 26, 2022 34.05 34.52 33.06 33.27 128,489 -0.59(-1.75%)
Jan 25, 2022 33.50 34.27 33.05 33.86 175,861 +0.06(+0.16%)
Jan 24, 2022 33.73 33.92 33.06 33.80 144,336 +0.37(+1.11%)
Jan 21, 2022 33.08 34.37 33.08 33.43 268,202 +0.36(+1.09%)
Jan 20, 2022 33.88 34.38 33.00 33.07 112,883 -0.90(-2.64%)
Jan 19, 2022 34.96 35.01 33.94 33.97 110,335 -0.90(-2.57%)
Jan 18, 2022 35.26 35.36 34.76 34.87 117,240 -0.42(-1.18%)
Jan 14, 2022 35.28 0 +0.45(+1.30%)
Jan 13, 2022 34.39 35.17 34.36 34.83 116,586 +0.40(+1.16%)
Jan 12, 2022 34.19 34.56 33.99 34.43 125,783 +0.31(+0.92%)
Jan 11, 2022 34.14 34.16 33.66 34.12 139,373 -0.04(-0.11%)
Jan 10, 2022 34.05 34.21 33.66 34.16 130,305 +0.36(+1.06%)
Jan 07, 2022 33.93 34.10 33.61 33.80 62,356 -0.11(-0.33%)
Jan 06, 2022 32.98 34.00 32.96 33.91 123,741 +1.16(+3.54%)
Jan 05, 2022 33.25 33.29 32.66 32.75 111,778 +0.01(+0.03%)
Jan 04, 2022 32.95 33.49 32.74 32.74 108,878 -0.03(-0.08%)
Jan 03, 2022 32.44 33.19 32.44 32.77 143,681 +0.43(+1.34%)
Dec 31, 2021 31.93 32.45 31.87 32.33 121,454 +0.39(+1.21%)
Dec 30, 2021 32.22 32.46 31.93 31.95 152,994 -0.16(-0.49%)
Dec 29, 2021 32.19 32.45 32.05 32.10 131,193 -0.08(-0.26%)
Dec 28, 2021 32.10 32.44 31.48 32.19 69,110 -0.05(-0.14%)
Dec 27, 2021 31.71 32.27 31.33 32.23 85,494 +0.57(+1.80%)
Dec 23, 2021 31.70 31.97 31.45 31.66 74,488 +0.12(+0.38%)
Dec 22, 2021 31.09 31.64 30.96 31.54 164,314 +0.49(+1.57%)
Dec 21, 2021 30.77 31.18 30.77 31.06 191,377 +0.43(+1.41%)
Dec 20, 2021 30.00 30.74 29.76 30.62 222,705 +0.20(+0.66%)
Dec 17, 2021 30.84 31.35 29.98 30.42 1,289,007 -0.37(-1.19%)
Dec 16, 2021 30.98 31.57 30.46 30.79 333,151 +0.09(+0.30%)
Dec 15, 2021 30.57 30.98 30.27 30.70 295,434 +0.36(+1.18%)
Dec 14, 2021 30.34 31.07 30.19 30.34 288,518 +0.12(+0.40%)
Dec 13, 2021 30.65 30.93 30.04 30.22 322,603 -0.67(-2.17%)
Dec 10, 2021 31.26 31.33 30.75 30.89 126,742 -0.23(-0.74%)
Dec 09, 2021 31.26 31.42 30.90 31.12 131,298 -0.41(-1.31%)
Dec 08, 2021 31.77 31.99 31.37 31.53 129,875 -0.29(-0.90%)
Dec 07, 2021 32.31 32.48 31.72 31.82 124,199 -0.22(-0.69%)
Dec 06, 2021 32.45 32.55 31.89 32.04 240,563 +0.43(+1.37%)
Dec 03, 2021 32.28 32.54 31.48 31.61 207,237 -0.39(-1.21%)
Dec 02, 2021 31.18 32.73 31.08 31.99 321,659 +0.74(+2.38%)
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.