Skip to main content

Dime Community Bancshares Inc (NQ: DCOM )

19.25 -0.04 (-0.21%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 18.47 19.29 18.47 19.29 298,402 +0.87(+4.72%)
Mar 26, 2024 18.80 18.80 18.22 18.42 112,322 -0.15(-0.81%)
Mar 25, 2024 18.64 18.94 18.50 18.57 108,394 -0.09(-0.48%)
Mar 22, 2024 19.39 19.39 18.61 18.66 170,028 -0.69(-3.57%)
Mar 21, 2024 18.99 19.61 18.97 19.35 288,719 +0.38(+2.00%)
Mar 20, 2024 17.78 19.23 17.76 18.97 209,812 +1.04(+5.80%)
Mar 19, 2024 17.96 18.27 17.90 17.93 167,569 -0.22(-1.21%)
Mar 18, 2024 18.15 18.27 17.74 18.15 202,691 +0.02(+0.11%)
Mar 15, 2024 17.96 18.38 17.89 18.13 613,647 +0.19(+1.06%)
Mar 14, 2024 18.41 18.42 17.69 17.94 359,958 -0.58(-3.13%)
Mar 13, 2024 18.06 19.25 18.06 18.52 273,668 +0.41(+2.26%)
Mar 12, 2024 18.35 18.39 17.99 18.11 172,556 -0.38(-2.06%)
Mar 11, 2024 18.54 18.80 18.23 18.49 144,235 -0.15(-0.80%)
Mar 08, 2024 18.87 18.87 18.43 18.64 206,309 +0.16(+0.87%)
Mar 07, 2024 18.86 18.91 18.37 18.48 171,543 +0.04(+0.22%)
Mar 06, 2024 18.42 19.02 17.81 18.44 341,684 +0.10(+0.55%)
Mar 05, 2024 17.30 18.53 17.29 18.34 422,158 +0.84(+4.80%)
Mar 04, 2024 18.81 19.23 17.45 17.50 478,811 -1.28(-6.82%)
Mar 01, 2024 18.52 18.80 17.86 18.78 211,083 +0.04(+0.21%)
Feb 29, 2024 18.88 19.18 18.60 18.74 137,104 +0.35(+1.90%)
Feb 28, 2024 18.15 18.73 18.15 18.39 137,745 +0.00(+0.00%)
Feb 27, 2024 18.73 18.98 18.39 18.39 220,399 -0.16(-0.86%)
Feb 26, 2024 19.00 19.10 18.34 18.55 262,102 -0.53(-2.78%)
Feb 23, 2024 19.10 19.45 18.77 19.08 199,750 +0.01(+0.05%)
Feb 22, 2024 18.97 19.28 18.64 19.07 220,807 +0.02(+0.10%)
Feb 21, 2024 19.24 19.28 18.87 19.05 154,842 -0.23(-1.19%)
Feb 20, 2024 19.22 19.69 19.17 19.28 182,351 -0.28(-1.43%)
Feb 16, 2024 19.06 19.72 18.82 19.56 272,934 +0.12(+0.62%)
Feb 15, 2024 18.52 19.44 18.30 19.44 366,257 +1.15(+6.29%)
Feb 14, 2024 18.43 18.63 18.11 18.29 235,816 +0.16(+0.88%)
Feb 13, 2024 19.00 19.02 17.77 18.13 460,238 -1.58(-8.02%)
Feb 12, 2024 19.32 20.03 19.27 19.71 405,338 +0.31(+1.60%)
Feb 09, 2024 19.28 19.42 18.68 19.40 500,953 +0.11(+0.57%)
Feb 08, 2024 18.98 19.29 18.61 19.29 315,482 +0.45(+2.39%)
Feb 07, 2024 19.53 19.69 17.79 18.84 495,591 -0.69(-3.53%)
Feb 06, 2024 20.96 21.28 19.44 19.53 474,549 -1.43(-6.82%)
Feb 05, 2024 21.19 21.24 20.75 20.96 252,998 -0.45(-2.10%)
Feb 02, 2024 21.30 21.68 21.16 21.41 454,582 -0.42(-1.92%)
Feb 01, 2024 22.98 23.27 21.03 21.83 607,850 -0.98(-4.30%)
Jan 31, 2024 23.86 24.11 22.76 22.81 350,948 -1.95(-7.88%)
Jan 30, 2024 24.57 24.90 24.50 24.76 129,474 +0.02(+0.08%)
Jan 29, 2024 23.96 24.81 23.96 24.74 198,814 +0.85(+3.56%)
Jan 26, 2024 24.95 24.95 23.26 23.89 292,278 -1.17(-4.67%)
Jan 25, 2024 25.78 25.79 24.87 25.06 218,816 -0.20(-0.79%)
Jan 24, 2024 25.74 25.99 25.16 25.26 197,356 -0.11(-0.43%)
Jan 23, 2024 25.88 25.89 24.97 25.37 155,451 -0.30(-1.17%)
Jan 22, 2024 24.88 25.69 24.88 25.67 291,472 +1.09(+4.43%)
Jan 19, 2024 24.32 24.72 23.77 24.58 221,566 +0.54(+2.25%)
Jan 18, 2024 24.20 24.40 23.88 24.04 181,942 -0.26(-1.07%)
Jan 17, 2024 23.86 24.37 23.86 24.30 147,753 -0.10(-0.41%)
Jan 16, 2024 24.81 25.07 24.37 24.40 158,615 -0.87(-3.44%)
Jan 12, 2024 25.74 25.83 25.11 25.27 302,055 -0.18(-0.70%)
Jan 11, 2024 25.13 25.47 24.68 25.45 162,178 +0.00(+0.00%)
Jan 10, 2024 25.21 25.49 24.85 25.45 131,512 +0.09(+0.35%)
Jan 09, 2024 25.38 25.54 25.10 25.36 178,349 -0.49(-1.88%)
Jan 08, 2024 25.62 26.10 25.54 25.84 114,359 +0.06(+0.23%)
Jan 05, 2024 25.55 26.14 25.55 25.78 342,399 +0.10(+0.39%)
Jan 04, 2024 25.64 25.94 25.33 25.69 188,641 +0.14(+0.54%)
Jan 03, 2024 26.54 26.54 25.52 25.55 172,559 -1.24(-4.62%)
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.