Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

18.62 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2024 19.08 19.08 18.54 18.62 138,059 -0.15(-0.80%)
May 24, 2024 19.10 19.10 18.69 18.77 152,817 -0.09(-0.48%)
May 23, 2024 19.63 19.63 18.84 18.86 212,232 -0.75(-3.82%)
May 22, 2024 19.69 19.87 19.38 19.61 93,708 -0.11(-0.56%)
May 21, 2024 19.81 20.06 19.67 19.72 78,096 -0.11(-0.55%)
May 20, 2024 20.05 20.44 19.82 19.83 127,429 -0.16(-0.80%)
May 17, 2024 19.97 20.31 19.82 19.99 118,687 +0.20(+1.01%)
May 16, 2024 19.80 19.94 19.63 19.79 83,558 -0.05(-0.25%)
May 15, 2024 20.15 20.28 19.72 19.84 88,194 +0.00(+0.00%)
May 14, 2024 20.07 20.21 19.64 19.84 103,183 +0.09(+0.46%)
May 13, 2024 20.10 20.25 19.72 19.75 113,029 -0.14(-0.70%)
May 10, 2024 20.27 20.52 19.72 19.89 99,656 -0.25(-1.24%)
May 09, 2024 19.89 20.23 19.78 20.14 134,662 +0.31(+1.56%)
May 08, 2024 19.31 20.00 19.31 19.83 118,617 +0.28(+1.43%)
May 07, 2024 19.88 20.10 19.50 19.55 121,471 -0.18(-0.91%)
May 06, 2024 19.55 19.81 19.46 19.73 131,267 +0.33(+1.70%)
May 03, 2024 19.87 20.00 19.26 19.40 212,696 +0.08(+0.41%)
May 02, 2024 19.22 19.39 19.00 19.32 105,724 +0.36(+1.90%)
May 01, 2024 18.43 19.35 18.43 18.96 181,727 +0.76(+4.18%)
Apr 30, 2024 18.55 18.75 18.19 18.20 154,659 -0.55(-2.93%)
Apr 29, 2024 19.10 19.24 18.70 18.75 177,179 -0.33(-1.73%)
Apr 26, 2024 18.53 19.14 18.53 19.08 160,074 +0.54(+2.91%)
Apr 25, 2024 19.09 19.34 18.35 18.54 267,228 -0.85(-4.38%)
Apr 24, 2024 19.12 19.98 19.00 19.39 190,128 -0.04(-0.21%)
Apr 23, 2024 19.25 20.73 18.82 19.43 357,721 +0.36(+1.89%)
Apr 22, 2024 18.69 19.20 18.65 19.07 215,400 +0.39(+2.09%)
Apr 19, 2024 17.67 18.73 17.67 18.68 254,343 +0.85(+4.77%)
Apr 18, 2024 17.60 17.99 17.60 17.83 190,102 +0.10(+0.56%)
Apr 17, 2024 18.19 18.19 17.70 17.73 332,377 -0.28(-1.55%)
Apr 16, 2024 17.80 18.11 17.67 18.01 173,312 -0.09(-0.50%)
Apr 15, 2024 18.38 18.53 17.82 18.10 281,310 -0.16(-0.86%)
Apr 12, 2024 17.76 18.26 17.76 18.26 174,786 +0.19(+1.04%)
Apr 11, 2024 18.33 18.33 17.68 18.07 148,835 -0.01(-0.05%)
Apr 10, 2024 19.04 19.04 17.86 18.08 477,860 -1.35(-6.95%)
Apr 09, 2024 18.68 19.48 18.58 19.43 329,902 +0.94(+5.07%)
Apr 08, 2024 18.11 18.76 18.11 18.49 175,599 +0.36(+2.01%)
Apr 05, 2024 17.65 18.17 17.47 18.13 189,755 +0.20(+1.10%)
Apr 04, 2024 18.36 18.56 17.78 17.93 395,630 -0.13(-0.71%)
Apr 03, 2024 18.08 18.35 17.93 18.06 229,786 -0.01(-0.05%)
Apr 02, 2024 18.10 18.25 17.75 18.07 396,080 -0.27(-1.45%)
Apr 01, 2024 19.04 19.04 18.15 18.34 184,856 -0.66(-3.48%)
Mar 28, 2024 18.96 18.91 18.91 19.00 208,390 -0.03(-0.16%)
Mar 27, 2024 18.22 19.03 18.22 19.03 302,523 +0.86(+4.72%)
Mar 26, 2024 18.54 18.54 17.97 18.17 113,873 -0.15(-0.81%)
Mar 25, 2024 18.39 18.68 18.25 18.32 109,891 -0.09(-0.48%)
Mar 22, 2024 19.13 19.13 18.36 18.41 172,376 -0.68(-3.57%)
Mar 21, 2024 18.73 19.34 18.71 19.09 292,706 +0.37(+2.00%)
Mar 20, 2024 17.54 18.97 17.52 18.71 212,709 +1.03(+5.80%)
Mar 19, 2024 17.72 18.02 17.66 17.69 169,883 -0.22(-1.21%)
Mar 18, 2024 17.90 18.02 17.50 17.90 205,490 +0.02(+0.11%)
Mar 15, 2024 17.72 18.13 17.65 17.88 622,122 +0.19(+1.06%)
Mar 14, 2024 18.16 18.17 17.45 17.70 364,929 -0.57(-3.13%)
Mar 13, 2024 17.81 18.99 17.81 18.27 277,447 +0.40(+2.26%)
Mar 12, 2024 18.10 18.14 17.74 17.86 174,939 -0.37(-2.06%)
Mar 11, 2024 18.29 18.55 17.98 18.24 146,227 -0.15(-0.80%)
Mar 08, 2024 18.61 18.61 18.18 18.39 209,158 +0.16(+0.87%)
Mar 07, 2024 18.60 18.65 18.12 18.23 173,912 +0.04(+0.22%)
Mar 06, 2024 18.17 18.76 17.57 18.19 346,403 +0.10(+0.55%)
Mar 05, 2024 17.06 18.28 17.05 18.09 427,988 +0.83(+4.80%)
Mar 04, 2024 18.55 18.96 17.21 17.26 485,424 -1.26(-6.82%)
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.