Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

28.58 -0.17 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 21.14 21.34 20.83 21.15 259,478 +0.13(+0.62%)
Mar 30, 2023 21.81 21.83 20.93 21.02 122,190 -0.66(-3.05%)
Mar 29, 2023 21.92 22.04 21.23 21.68 189,636 -0.16(-0.72%)
Mar 28, 2023 21.95 22.47 21.52 21.84 136,573 -0.07(-0.30%)
Mar 27, 2023 22.32 22.34 21.87 21.91 156,187 +0.07(+0.30%)
Mar 24, 2023 21.11 22.02 20.97 21.84 267,408 +0.49(+2.31%)
Mar 23, 2023 22.14 22.14 21.33 21.35 247,701 -0.34(-1.59%)
Mar 22, 2023 23.14 23.14 21.64 21.69 307,663 -1.39(-6.01%)
Mar 21, 2023 22.61 23.38 22.56 23.08 240,977 +1.15(+5.22%)
Mar 20, 2023 22.69 23.40 21.86 21.93 266,014 -0.31(-1.38%)
Mar 17, 2023 23.37 23.40 21.99 22.24 638,139 -1.28(-5.46%)
Mar 16, 2023 22.37 24.04 22.16 23.53 288,455 +0.86(+3.78%)
Mar 15, 2023 22.43 22.83 21.60 22.67 308,538 -0.61(-2.64%)
Mar 14, 2023 23.56 24.58 22.96 23.28 500,122 +1.80(+8.36%)
Mar 13, 2023 23.99 24.04 20.14 21.49 957,772 -5.25(-19.64%)
Mar 10, 2023 27.12 27.38 25.82 26.74 508,885 -0.77(-2.81%)
Mar 09, 2023 28.12 28.12 27.04 27.51 306,030 -0.61(-2.15%)
Mar 08, 2023 28.02 28.22 27.90 28.11 104,094 +0.19(+0.67%)
Mar 07, 2023 28.39 28.39 27.83 27.93 125,858 -0.56(-1.96%)
Mar 06, 2023 29.04 29.47 28.19 28.49 174,034 -0.61(-2.11%)
Mar 03, 2023 28.52 29.28 28.25 29.10 290,156 +0.60(+2.09%)
Mar 02, 2023 28.41 28.73 28.18 28.51 106,667 -0.05(-0.16%)
Mar 01, 2023 28.38 28.67 28.34 28.55 178,940 +0.03(+0.10%)
Feb 28, 2023 28.34 29.09 28.34 28.52 142,845 +0.13(+0.46%)
Feb 27, 2023 27.99 28.50 27.59 28.39 267,395 +0.55(+1.97%)
Feb 24, 2023 27.96 28.07 27.57 27.84 110,286 -0.41(-1.45%)
Feb 23, 2023 28.33 28.47 28.19 28.25 107,076 +0.08(+0.30%)
Feb 22, 2023 28.02 28.61 27.94 28.17 144,524 +0.00(+0.00%)
Feb 21, 2023 28.65 28.73 28.17 28.17 103,912 -0.74(-2.58%)
Feb 17, 2023 28.98 28.98 28.65 28.92 152,355 +0.20(+0.68%)
Feb 16, 2023 29.08 29.34 27.94 28.72 87,575 -0.67(-2.28%)
Feb 15, 2023 28.53 29.41 28.44 29.39 79,541 +0.65(+2.27%)
Feb 14, 2023 29.36 29.42 28.71 28.74 128,320 -0.60(-2.03%)
Feb 13, 2023 29.68 29.94 29.25 29.33 170,433 -0.41(-1.38%)
Feb 10, 2023 28.86 30.04 28.86 29.74 142,956 +0.82(+2.83%)
Feb 09, 2023 29.43 29.77 28.87 28.92 162,450 -0.41(-1.40%)
Feb 08, 2023 29.14 29.35 28.90 29.33 81,414 +0.08(+0.29%)
Feb 07, 2023 28.93 29.42 28.56 29.25 161,177 +0.22(+0.77%)
Feb 06, 2023 29.35 29.66 28.89 29.03 138,992 -0.48(-1.64%)
Feb 03, 2023 28.55 29.63 28.53 29.51 187,395 +0.75(+2.62%)
Feb 02, 2023 28.74 29.48 28.40 28.76 206,181 +0.27(+0.95%)
Feb 01, 2023 27.70 28.79 27.70 28.49 144,559 +0.73(+2.62%)
Jan 31, 2023 27.71 28.46 27.67 27.76 162,359 +0.06(+0.20%)
Jan 30, 2023 27.65 28.31 27.65 27.71 117,832 -0.18(-0.63%)
Jan 27, 2023 29.84 29.84 27.15 27.88 304,407 -2.31(-7.65%)
Jan 26, 2023 30.36 30.36 29.93 30.19 83,006 -0.10(-0.34%)
Jan 25, 2023 30.36 30.38 29.92 30.29 56,953 -0.24(-0.79%)
Jan 24, 2023 30.74 31.19 30.43 30.54 69,995 -0.20(-0.64%)
Jan 23, 2023 30.60 30.90 30.31 30.73 72,300 +0.13(+0.43%)
Jan 20, 2023 30.35 30.65 29.99 30.60 119,822 +0.60(+1.99%)
Jan 19, 2023 29.80 30.18 29.38 30.00 77,100 +0.07(+0.22%)
Jan 18, 2023 30.63 30.68 29.94 29.94 79,627 -0.88(-2.87%)
Jan 17, 2023 30.88 30.98 30.57 30.82 58,128 -0.13(-0.42%)
Jan 13, 2023 30.39 31.05 29.42 30.95 78,398 +0.23(+0.76%)
Jan 12, 2023 30.37 30.86 30.14 30.72 86,150 +0.75(+2.50%)
Jan 11, 2023 30.08 30.32 29.63 29.97 116,229 +0.34(+1.15%)
Jan 10, 2023 29.61 29.94 29.22 29.63 137,875 -0.11(-0.37%)
Jan 09, 2023 30.10 30.48 29.54 29.74 98,022 -0.33(-1.11%)
Jan 06, 2023 29.49 30.07 29.49 30.07 63,336 +0.89(+3.04%)
Jan 05, 2023 29.35 30.00 28.99 29.19 69,597 -0.43(-1.44%)
Jan 04, 2023 29.68 31.00 29.29 29.61 118,983 +0.18(+0.60%)
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.