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 (%)
Feb 26, 2021 26.47 26.48 25.54 25.84 316,946 -0.88(-3.29%)
Feb 25, 2021 27.04 27.61 26.40 26.72 234,904 -0.34(-1.27%)
Feb 24, 2021 25.84 27.56 25.83 27.06 344,537 +1.55(+6.06%)
Feb 23, 2021 25.28 25.87 25.17 25.52 264,217 +0.25(+0.97%)
Feb 22, 2021 24.76 25.43 24.60 25.27 162,441 +0.53(+2.13%)
Feb 19, 2021 24.34 24.82 24.22 24.74 174,349 +0.49(+2.03%)
Feb 18, 2021 24.23 24.34 23.96 24.25 166,292 -0.08(-0.33%)
Feb 17, 2021 24.09 24.40 23.80 24.33 148,603 +0.58(+2.44%)
Feb 16, 2021 24.01 24.17 23.50 23.75 176,324 +0.04(+0.19%)
Feb 12, 2021 24.11 24.11 23.18 23.71 150,563 -0.34(-1.42%)
Feb 11, 2021 23.17 24.07 22.68 24.05 359,079 +0.75(+3.21%)
Feb 10, 2021 23.45 23.68 22.95 23.30 259,375 +0.10(+0.42%)
Feb 09, 2021 22.81 23.48 22.49 23.21 212,679 +0.40(+1.73%)
Feb 08, 2021 22.84 23.16 22.52 22.81 246,624 +0.09(+0.39%)
Feb 05, 2021 23.96 23.97 22.67 22.72 254,353 -1.34(-5.55%)
Feb 04, 2021 22.76 24.15 22.76 24.06 367,154 +1.32(+5.80%)
Feb 03, 2021 22.16 22.92 21.37 22.74 473,829 +0.46(+2.07%)
Feb 02, 2021 22.84 23.07 21.04 22.28 832,641 +0.16(+0.71%)
Feb 01, 2021 21.86 23.11 21.31 22.12 459,114 +8.28(+59.81%)
Jan 29, 2021 15.71 16.16 13.72 13.84 2,413,559 -1.78(-11.42%)
Jan 28, 2021 15.78 15.81 15.18 15.63 152,559 +0.02(+0.11%)
Jan 27, 2021 15.91 16.15 15.33 15.61 275,415 -0.71(-4.32%)
Jan 26, 2021 15.97 16.79 15.97 16.32 435,917 +0.98(+6.36%)
Jan 25, 2021 15.16 15.38 14.64 15.34 62,026 -0.04(-0.28%)
Jan 22, 2021 14.82 15.38 14.76 15.38 106,130 +0.30(+2.02%)
Jan 21, 2021 15.02 15.33 14.72 15.08 203,766 +0.06(+0.41%)
Jan 20, 2021 15.36 15.36 14.55 15.02 147,022 -0.37(-2.43%)
Jan 19, 2021 15.32 15.46 15.10 15.39 99,605 +0.25(+1.67%)
Jan 15, 2021 15.17 15.35 14.99 15.14 94,874 -0.35(-2.25%)
Jan 14, 2021 15.38 15.68 15.38 15.49 122,768 +0.15(+0.96%)
Jan 13, 2021 15.39 15.57 14.98 15.34 87,516 -0.07(-0.45%)
Jan 12, 2021 15.24 15.61 15.18 15.41 88,255 +0.35(+2.31%)
Jan 11, 2021 14.69 15.09 14.46 15.06 93,636 +0.33(+2.25%)
Jan 08, 2021 14.76 14.77 14.21 14.73 139,325 +0.02(+0.12%)
Jan 07, 2021 14.55 14.90 14.48 14.71 179,944 +0.48(+3.40%)
Jan 06, 2021 14.28 15.29 14.08 14.23 778,824 +0.20(+1.40%)
Jan 05, 2021 13.80 14.23 13.80 14.03 118,785 +0.20(+1.45%)
Jan 04, 2021 13.90 13.91 13.31 13.83 171,261 +0.10(+0.76%)
Dec 31, 2020 13.73 13.73 13.73 66,919 -0.01(-0.06%)
Dec 30, 2020 13.48 13.76 13.48 13.74 66,919 +0.23(+1.67%)
Dec 29, 2020 14.01 14.01 13.46 13.51 64,656 -0.42(-3.00%)
Dec 28, 2020 13.94 14.22 13.88 13.93 73,395 +0.02(+0.13%)
Dec 24, 2020 13.89 13.95 13.73 13.91 41,349 +0.04(+0.31%)
Dec 23, 2020 13.43 13.92 13.43 13.87 127,848 +0.60(+4.53%)
Dec 22, 2020 13.62 13.62 13.24 13.27 56,953 -0.33(-2.43%)
Dec 21, 2020 13.71 13.88 13.36 13.60 101,120 -0.09(-0.64%)
Dec 18, 2020 14.22 14.22 13.65 13.69 526,175 -0.56(-3.91%)
Dec 17, 2020 14.39 14.39 13.93 14.24 127,157 -0.16(-1.09%)
Dec 16, 2020 13.89 14.50 13.89 14.40 192,009 +0.31(+2.22%)
Dec 15, 2020 13.83 14.16 13.58 14.09 102,737 +0.44(+3.25%)
Dec 14, 2020 13.94 13.94 13.58 13.64 95,108 -0.06(-0.44%)
Dec 11, 2020 13.68 13.99 13.51 13.70 48,011 -0.08(-0.57%)
Dec 10, 2020 13.46 13.89 13.43 13.78 144,703 +0.14(+1.02%)
Dec 09, 2020 13.89 14.04 13.36 13.64 105,348 -0.06(-0.44%)
Dec 08, 2020 13.74 14.06 13.67 13.70 117,436 -0.35(-2.48%)
Dec 07, 2020 14.08 14.31 13.37 14.05 193,399 -0.13(-0.92%)
Dec 04, 2020 13.51 14.23 13.33 14.18 113,826 +0.90(+6.75%)
Dec 03, 2020 13.42 13.46 13.14 13.29 90,164 -0.05(-0.39%)
Dec 02, 2020 13.00 13.36 12.83 13.34 62,903 +0.30(+2.34%)
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.