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 (%)
May 08, 2023 17.91 17.91 16.91 16.96 150,716 -0.61(-3.46%)
May 05, 2023 17.73 18.17 17.23 17.57 238,402 +0.50(+2.94%)
May 04, 2023 16.96 17.26 16.05 17.07 283,004 -0.45(-2.59%)
May 03, 2023 17.62 18.11 17.42 17.52 242,369 -0.12(-0.66%)
May 02, 2023 19.12 19.12 17.33 17.64 273,321 -1.52(-7.96%)
May 01, 2023 19.56 19.90 19.01 19.16 274,867 -0.71(-3.59%)
Apr 28, 2023 20.41 21.13 19.73 19.88 213,793 +1.03(+5.48%)
Apr 27, 2023 18.64 19.10 18.64 18.85 150,882 +0.38(+2.04%)
Apr 26, 2023 18.64 19.13 18.09 18.47 164,444 -0.09(-0.47%)
Apr 25, 2023 19.46 19.54 18.51 18.56 150,848 -1.17(-5.92%)
Apr 24, 2023 19.76 19.93 19.59 19.72 132,262 +0.00(+0.00%)
Apr 21, 2023 19.89 20.08 19.55 19.72 94,989 -0.20(-1.02%)
Apr 20, 2023 20.08 20.26 19.73 19.93 267,649 -0.34(-1.67%)
Apr 19, 2023 20.06 20.39 19.73 20.26 139,785 +0.41(+2.09%)
Apr 18, 2023 20.68 20.68 19.70 19.85 169,823 -0.83(-4.01%)
Apr 17, 2023 19.96 20.71 19.73 20.68 192,813 +0.70(+3.53%)
Apr 14, 2023 20.57 20.66 19.87 19.97 187,665 -0.40(-1.94%)
Apr 13, 2023 20.16 20.50 19.91 20.37 186,012 +0.31(+1.57%)
Apr 12, 2023 20.74 20.88 20.00 20.06 122,883 -0.49(-2.37%)
Apr 11, 2023 20.96 20.96 20.50 20.54 96,452 -0.23(-1.10%)
Apr 10, 2023 20.54 20.96 20.39 20.77 320,287 +0.20(+0.97%)
Apr 06, 2023 20.48 20.89 20.44 20.57 153,684 +0.03(+0.14%)
Apr 05, 2023 20.36 20.74 20.03 20.54 162,668 +0.00(+0.00%)
Apr 04, 2023 21.74 21.74 20.22 20.54 198,195 -1.02(-4.73%)
Apr 03, 2023 21.79 21.91 21.27 21.56 197,404 -0.10(-0.48%)
Mar 31, 2023 21.66 21.86 21.33 21.67 253,298 +0.13(+0.62%)
Mar 30, 2023 22.34 22.36 21.44 21.53 119,279 -0.68(-3.05%)
Mar 29, 2023 22.46 22.57 21.74 22.21 185,119 -0.16(-0.72%)
Mar 28, 2023 22.49 23.02 22.05 22.37 133,320 -0.07(-0.30%)
Mar 27, 2023 22.87 22.89 22.40 22.44 152,467 +0.07(+0.30%)
Mar 24, 2023 21.63 22.55 21.49 22.37 261,038 +0.51(+2.31%)
Mar 23, 2023 22.68 22.68 21.85 21.87 241,801 -0.35(-1.59%)
Mar 22, 2023 23.71 23.71 22.16 22.22 300,335 -1.42(-6.01%)
Mar 21, 2023 23.16 23.95 23.11 23.64 235,237 +1.17(+5.22%)
Mar 20, 2023 23.24 23.98 22.39 22.47 259,678 -0.31(-1.38%)
Mar 17, 2023 23.94 23.98 22.53 22.78 622,940 -1.32(-5.46%)
Mar 16, 2023 22.92 24.62 22.70 24.10 281,584 +0.88(+3.78%)
Mar 15, 2023 22.97 23.38 22.13 23.22 301,189 -0.63(-2.64%)
Mar 14, 2023 24.14 25.18 23.52 23.85 488,210 +1.84(+8.36%)
Mar 13, 2023 24.58 24.63 20.63 22.01 934,959 -5.38(-19.64%)
Mar 10, 2023 27.78 28.05 26.45 27.39 496,765 -0.79(-2.81%)
Mar 09, 2023 28.81 28.81 27.69 28.18 298,741 -0.62(-2.15%)
Mar 08, 2023 28.71 28.91 28.58 28.80 101,615 +0.19(+0.67%)
Mar 07, 2023 29.09 29.09 28.51 28.61 122,860 -0.57(-1.96%)
Mar 06, 2023 29.75 30.19 28.88 29.18 169,889 -0.63(-2.11%)
Mar 03, 2023 29.22 29.99 28.94 29.81 283,245 +0.61(+2.09%)
Mar 02, 2023 29.11 29.43 28.87 29.20 104,126 -0.05(-0.16%)
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.