Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.34 +0.05 (+0.23%)
Streaming Delayed Price Updated: 9:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 30.37 30.81 30.37 30.47 118,927 -0.20(-0.65%)
Jun 29, 2021 31.20 31.46 30.60 30.67 129,671 -0.13(-0.41%)
Jun 28, 2021 31.70 31.85 30.32 30.80 158,184 -1.01(-3.16%)
Jun 25, 2021 31.47 32.15 31.47 31.81 495,035 +0.08(+0.26%)
Jun 24, 2021 31.32 31.80 30.95 31.72 209,578 +0.73(+2.34%)
Jun 23, 2021 30.82 31.34 30.55 31.00 192,083 +0.48(+1.57%)
Jun 22, 2021 30.72 30.72 30.07 30.52 135,635 -0.29(-0.94%)
Jun 21, 2021 29.91 30.98 29.91 30.81 176,496 +0.95(+3.19%)
Jun 18, 2021 30.50 30.84 29.55 29.86 428,526 -1.07(-3.46%)
Jun 17, 2021 32.23 32.23 30.77 30.93 144,310 -1.07(-3.34%)
Jun 16, 2021 31.80 32.09 31.23 32.00 239,074 +0.20(+0.63%)
Jun 15, 2021 31.13 31.82 30.71 31.80 214,669 +0.85(+2.75%)
Jun 14, 2021 31.02 31.35 30.53 30.95 245,105 +0.01(+0.03%)
Jun 11, 2021 30.45 31.00 30.32 30.94 166,844 +0.61(+2.00%)
Jun 10, 2021 31.49 31.49 30.33 30.33 115,265 -0.84(-2.70%)
Jun 09, 2021 31.47 31.48 31.01 31.17 101,928 -0.64(-2.02%)
Jun 08, 2021 31.70 32.04 30.18 31.82 138,819 -0.12(-0.37%)
Jun 07, 2021 31.87 32.18 31.35 31.93 147,485 +0.30(+0.95%)
Jun 04, 2021 31.45 31.82 31.06 31.63 118,292 +0.36(+1.16%)
Jun 03, 2021 31.26 31.59 30.91 31.27 107,873 +0.05(+0.17%)
Jun 02, 2021 31.81 32.07 31.13 31.22 107,968 -0.44(-1.40%)
Jun 01, 2021 31.72 32.13 31.27 31.66 180,094 +0.20(+0.63%)
May 28, 2021 31.43 31.53 30.81 31.46 92,259 +0.00(+0.00%)
May 27, 2021 30.98 31.56 30.82 31.46 174,169 +0.82(+2.66%)
May 26, 2021 30.39 30.74 30.20 30.65 138,313 +0.30(+0.99%)
May 25, 2021 31.68 32.04 30.33 30.35 196,128 -1.35(-4.26%)
May 24, 2021 32.35 32.52 31.45 31.70 150,716 -0.57(-1.77%)
May 21, 2021 31.97 32.44 31.63 32.27 240,731 +0.56(+1.77%)
May 20, 2021 31.47 31.72 31.14 31.71 199,147 +0.40(+1.27%)
May 19, 2021 30.74 31.43 30.29 31.31 197,825 +0.30(+0.96%)
May 18, 2021 31.26 31.47 30.88 31.01 147,543 -0.24(-0.78%)
May 17, 2021 31.36 31.60 30.94 31.25 119,194 -0.23(-0.72%)
May 14, 2021 31.13 31.56 30.68 31.48 125,806 +0.55(+1.79%)
May 13, 2021 29.07 31.09 29.07 30.93 147,215 +1.21(+4.06%)
May 12, 2021 30.54 31.27 29.59 29.72 182,877 -0.44(-1.47%)
May 11, 2021 30.50 31.07 30.00 30.17 115,186 -0.73(-2.38%)
May 10, 2021 31.72 31.78 30.80 30.90 263,246 -0.24(-0.79%)
May 07, 2021 30.59 31.21 30.54 31.14 106,860 +0.48(+1.56%)
May 06, 2021 30.77 30.77 30.05 30.67 148,122 +0.14(+0.44%)
May 05, 2021 31.16 31.16 30.17 30.53 171,504 -0.07(-0.24%)
May 04, 2021 29.99 30.66 29.85 30.60 205,575 +0.57(+1.89%)
May 03, 2021 29.86 30.49 29.81 30.04 305,991 +0.23(+0.75%)
Apr 30, 2021 29.42 30.60 29.11 29.81 188,971 -0.12(-0.39%)
Apr 29, 2021 30.18 30.39 29.59 29.93 77,363 +0.23(+0.76%)
Apr 28, 2021 29.68 29.89 29.32 29.70 96,257 +0.18(+0.61%)
Apr 27, 2021 29.56 29.67 28.94 29.52 93,483 -0.05(-0.15%)
Apr 26, 2021 29.92 30.48 29.39 29.57 188,455 -0.21(-0.70%)
Apr 23, 2021 28.66 30.10 28.66 29.78 151,643 +1.22(+4.29%)
Apr 22, 2021 28.98 29.09 28.35 28.55 113,076 -0.46(-1.58%)
Apr 21, 2021 28.32 29.11 28.21 29.01 96,270 +0.50(+1.77%)
Apr 20, 2021 29.42 29.42 28.36 28.51 139,506 -0.90(-3.06%)
Apr 19, 2021 29.71 30.27 29.21 29.41 120,866 -0.44(-1.48%)
Apr 16, 2021 29.93 30.05 29.56 29.85 120,759 +0.30(+1.01%)
Apr 15, 2021 29.85 29.92 28.77 29.55 71,816 +0.06(+0.21%)
Apr 14, 2021 28.77 29.57 28.77 29.49 133,572 +0.77(+2.70%)
Apr 13, 2021 29.57 29.57 28.61 28.71 101,927 -0.94(-3.16%)
Apr 12, 2021 29.16 29.77 29.13 29.65 90,757 +0.49(+1.67%)
Apr 09, 2021 29.71 29.71 28.75 29.16 114,871 +0.41(+1.44%)
Apr 08, 2021 28.34 28.76 27.72 28.75 117,283 +0.24(+0.85%)
Apr 07, 2021 28.41 28.78 27.84 28.51 197,570 -0.17(-0.60%)
Apr 06, 2021 28.53 30.59 28.49 28.68 243,502 +1.31(+4.80%)
Apr 05, 2021 27.53 27.53 26.87 27.36 150,996 +0.32(+1.16%)
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.