Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

17.85 -0.50 (-2.72%)
Streaming Delayed Price Updated: 2:29 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 28.63 29.39 28.63 28.82 141,368 +0.13(+0.46%)
Feb 27, 2023 28.29 28.79 27.88 28.69 264,631 +0.55(+1.97%)
Feb 24, 2023 28.25 28.36 27.85 28.14 109,146 -0.41(-1.45%)
Feb 23, 2023 28.62 28.77 28.48 28.55 105,970 +0.08(+0.30%)
Feb 22, 2023 28.31 28.91 28.23 28.46 143,030 +0.00(+0.00%)
Feb 21, 2023 28.95 29.03 28.46 28.46 102,838 -0.75(-2.58%)
Feb 17, 2023 29.28 29.28 28.94 29.22 150,781 +0.20(+0.68%)
Feb 16, 2023 29.39 29.65 28.23 29.02 86,670 -0.68(-2.28%)
Feb 15, 2023 28.83 29.72 28.74 29.70 78,719 +0.66(+2.27%)
Feb 14, 2023 29.67 29.73 29.01 29.04 126,994 -0.60(-2.03%)
Feb 13, 2023 29.99 30.25 29.56 29.64 168,672 -0.41(-1.38%)
Feb 10, 2023 29.16 30.35 29.16 30.05 141,479 +0.83(+2.83%)
Feb 09, 2023 29.73 30.08 29.17 29.23 160,771 -0.41(-1.40%)
Feb 08, 2023 29.44 29.66 29.20 29.64 80,573 +0.08(+0.29%)
Feb 07, 2023 29.24 29.73 28.86 29.56 159,512 +0.23(+0.77%)
Feb 06, 2023 29.66 29.97 29.19 29.33 137,555 -0.49(-1.64%)
Feb 03, 2023 28.85 29.94 28.83 29.82 185,459 +0.76(+2.62%)
Feb 02, 2023 29.04 29.79 28.70 29.06 204,051 +0.27(+0.95%)
Feb 01, 2023 27.99 29.09 27.99 28.78 143,065 +0.73(+2.62%)
Jan 31, 2023 27.99 28.76 27.96 28.05 160,681 +0.06(+0.20%)
Jan 30, 2023 27.94 28.61 27.94 27.99 116,614 -0.18(-0.63%)
Jan 27, 2023 30.15 30.15 27.43 28.17 301,261 -2.33(-7.65%)
Jan 26, 2023 30.68 30.68 30.24 30.51 82,148 -0.10(-0.34%)
Jan 25, 2023 30.68 30.69 30.23 30.61 56,364 -0.24(-0.79%)
Jan 24, 2023 31.06 31.52 30.75 30.85 69,272 -0.20(-0.64%)
Jan 23, 2023 30.92 31.22 30.63 31.05 71,553 +0.13(+0.43%)
Jan 20, 2023 30.67 30.97 30.30 30.92 118,584 +0.60(+1.99%)
Jan 19, 2023 30.11 30.50 29.69 30.32 76,303 +0.07(+0.22%)
Jan 18, 2023 30.95 31.00 30.25 30.25 78,804 -0.89(-2.87%)
Jan 17, 2023 31.20 31.31 30.89 31.15 57,527 -0.13(-0.42%)
Jan 13, 2023 30.70 31.37 29.72 31.28 77,588 +0.24(+0.76%)
Jan 12, 2023 30.69 31.18 30.45 31.04 85,260 +0.76(+2.50%)
Jan 11, 2023 30.40 30.64 29.94 30.29 115,028 +0.35(+1.15%)
Jan 10, 2023 29.92 30.25 29.53 29.94 136,450 -0.11(-0.37%)
Jan 09, 2023 30.42 30.80 29.85 30.05 97,009 -0.34(-1.11%)
Jan 06, 2023 29.80 30.39 29.80 30.39 62,681 +0.90(+3.04%)
Jan 05, 2023 29.66 30.31 29.30 29.49 68,878 -0.43(-1.44%)
Jan 04, 2023 29.99 31.33 29.59 29.92 117,753 +0.18(+0.60%)
Jan 03, 2023 29.95 30.09 29.55 29.74 99,664 +0.02(+0.06%)
Dec 30, 2022 29.88 30.11 29.59 29.73 69,324 -0.41(-1.36%)
Dec 29, 2022 29.97 30.31 29.87 30.14 70,575 +0.41(+1.38%)
Dec 28, 2022 30.15 30.27 29.73 29.73 71,029 -0.36(-1.21%)
Dec 27, 2022 29.97 30.34 29.66 30.09 49,424 +0.21(+0.72%)
Dec 23, 2022 29.63 30.06 29.48 29.88 58,313 +0.17(+0.57%)
Dec 22, 2022 29.91 29.91 29.24 29.71 58,744 -0.38(-1.27%)
Dec 21, 2022 29.99 30.56 29.74 30.09 112,238 +0.40(+1.35%)
Dec 20, 2022 29.64 30.03 29.43 29.69 89,302 +0.00(+0.00%)
Dec 19, 2022 29.29 29.82 29.29 29.69 91,489 +0.48(+1.63%)
Dec 16, 2022 29.32 29.68 28.97 29.21 962,890 -0.41(-1.39%)
Dec 15, 2022 29.44 29.98 29.31 29.62 183,904 -0.08(-0.28%)
Dec 14, 2022 30.39 30.51 29.59 29.71 110,364 -0.64(-2.12%)
Dec 13, 2022 30.97 31.33 30.09 30.35 132,524 +0.09(+0.31%)
Dec 12, 2022 30.44 30.74 29.88 30.26 121,726 +0.00(+0.00%)
Dec 09, 2022 30.29 30.41 30.02 30.26 61,566 -0.09(-0.31%)
Dec 08, 2022 30.77 30.77 30.16 30.35 82,357 -0.21(-0.70%)
Dec 07, 2022 30.89 31.00 30.42 30.57 126,003 -0.42(-1.36%)
Dec 06, 2022 31.86 31.99 30.97 30.99 113,859 -0.83(-2.61%)
Dec 05, 2022 33.48 33.50 31.59 31.82 115,614 -1.85(-5.49%)
Dec 02, 2022 33.48 33.82 33.24 33.67 101,823 -0.19(-0.55%)
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.