NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.68
+0.85 (+4.77%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $19.75 | Friday, 19th Apr 2024 DCOM stock ended at $18.68. This is 4.77% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 6.00% from a day low at $17.67 to a day high of $18.73. |
| 90 days | $17.29 | $25.99 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-05-26 | $17.13 | $17.20 | $16.77 | $17.12 | 225 168 |
| 2023-05-25 | $17.38 | $17.46 | $17.05 | $17.11 | 199 425 |
| 2023-05-24 | $17.90 | $17.90 | $17.45 | $17.50 | 232 653 |
| 2023-05-23 | $17.53 | $18.31 | $17.44 | $18.00 | 320 138 |
| 2023-05-22 | $17.50 | $17.68 | $16.90 | $17.48 | 306 358 |
| 2023-05-19 | $17.74 | $17.97 | $16.96 | $16.98 | 459 747 |
| 2023-05-18 | $16.75 | $17.58 | $16.56 | $17.41 | 463 796 |
| 2023-05-17 | $15.98 | $16.89 | $15.81 | $16.75 | 401 307 |
| 2023-05-16 | $16.44 | $16.39 | $15.57 | $15.58 | 241 537 |
| 2023-05-15 | $15.79 | $16.46 | $15.77 | $16.08 | 245 396 |
| 2023-05-12 | $16.15 | $16.15 | $15.66 | $15.79 | 303 535 |
| 2023-05-11 | $16.28 | $16.61 | $16.04 | $16.09 | 154 482 |
| 2023-05-10 | $17.29 | $17.29 | $16.39 | $16.56 | 174 884 |
| 2023-05-09 | $17.44 | $17.44 | $16.68 | $16.99 | 248 572 |
| 2023-05-08 | $18.56 | $18.56 | $17.52 | $17.58 | 141 373 |
| 2023-05-05 | $18.37 | $18.83 | $17.86 | $18.21 | 224 544 |
| 2023-05-04 | $17.58 | $17.89 | $16.63 | $17.69 | 267 711 |
| 2023-05-03 | $18.26 | $18.77 | $18.07 | $18.16 | 227 961 |
| 2023-05-02 | $19.81 | $19.81 | $17.96 | $18.28 | 257 224 |
| 2023-05-01 | $20.27 | $20.63 | $19.70 | $19.86 | 261 676 |
| 2023-04-28 | $21.15 | $21.90 | $20.45 | $20.60 | 204 972 |
| 2023-04-27 | $19.32 | $19.79 | $19.32 | $19.53 | 141 856 |
| 2023-04-26 | $19.32 | $19.82 | $18.75 | $19.14 | 157 476 |
| 2023-04-25 | $20.17 | $20.25 | $19.18 | $19.23 | 132 423 |
| 2023-04-24 | $20.48 | $20.65 | $20.30 | $20.44 | 127 062 |
