NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.20
-0.550 (-2.93%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Tuesday, 30th Apr 2024 DCOM stock ended at $18.20. This is 2.93% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $18.19 to a day high of $18.75. |
| 90 days | $17.29 | $24.11 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 30, 2024 | $18.75 | $18.75 | $18.19 | $18.20 | 138 110 |
| Apr 29, 2024 | $19.10 | $19.23 | $18.70 | $18.75 | 137 934 |
| Apr 26, 2024 | $18.53 | $19.14 | $18.53 | $19.08 | 154 815 |
| Apr 25, 2024 | $19.09 | $19.10 | $18.36 | $18.54 | 256 147 |
| Apr 24, 2024 | $19.12 | $19.98 | $19.00 | $19.39 | 185 057 |
| Apr 23, 2024 | $19.25 | $20.73 | $18.82 | $19.43 | 350 593 |
| Apr 22, 2024 | $18.69 | $19.18 | $18.66 | $19.07 | 209 535 |
| Apr 19, 2024 | $17.67 | $18.73 | $17.67 | $18.68 | 248 808 |
| Apr 18, 2024 | $17.60 | $17.98 | $17.60 | $17.83 | 179 401 |
| Apr 17, 2024 | $18.19 | $18.19 | $17.72 | $17.73 | 327 736 |
| Apr 16, 2024 | $18.53 | $18.53 | $17.70 | $18.01 | 168 984 |
| Apr 15, 2024 | $18.63 | $18.79 | $18.07 | $18.35 | 273 295 |
| Apr 12, 2024 | $18.01 | $18.51 | $18.01 | $18.51 | 162 285 |
| Apr 11, 2024 | $18.58 | $18.58 | $17.92 | $18.32 | 138 949 |
| Apr 10, 2024 | $19.30 | $19.30 | $18.11 | $18.33 | 465 314 |
| Apr 09, 2024 | $18.94 | $19.75 | $18.84 | $19.70 | 321 767 |
| Apr 08, 2024 | $18.36 | $19.02 | $18.36 | $18.75 | 169 797 |
| Apr 05, 2024 | $17.89 | $18.41 | $17.71 | $18.38 | 177 221 |
| Apr 04, 2024 | $18.61 | $18.82 | $18.03 | $18.18 | 195 457 |
| Apr 03, 2024 | $18.33 | $18.61 | $18.19 | $18.31 | 219 155 |
| Apr 02, 2024 | $18.35 | $18.51 | $18.00 | $18.32 | 384 692 |
| Apr 01, 2024 | $19.30 | $19.30 | $18.40 | $18.59 | 168 803 |
| Mar 28, 2024 | $19.22 | $19.36 | $18.96 | $19.26 | 190 310 |
| Mar 27, 2024 | $18.47 | $19.29 | $18.47 | $19.29 | 288 699 |
| Mar 26, 2024 | $18.80 | $18.80 | $18.22 | $18.42 | 104 827 |
