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 |
| Mar 27, 2023 | $23.98 | $24.00 | $23.49 | $23.53 | 145 404 |
| Mar 24, 2023 | $22.68 | $23.65 | $22.53 | $23.46 | 248 946 |
| Mar 23, 2023 | $23.78 | $23.78 | $22.91 | $22.93 | 230 600 |
| Mar 22, 2023 | $24.86 | $24.86 | $23.24 | $23.30 | 286 422 |
| Mar 21, 2023 | $24.29 | $25.11 | $24.23 | $24.79 | 224 340 |
| Mar 20, 2023 | $24.37 | $25.14 | $23.48 | $23.56 | 247 649 |
| Mar 17, 2023 | $25.10 | $25.14 | $23.62 | $23.89 | 594 082 |
| Mar 16, 2023 | $24.03 | $25.82 | $23.81 | $25.23 | 268 540 |
| Mar 15, 2023 | $24.09 | $24.52 | $23.20 | $24.35 | 282 578 |
| Mar 14, 2023 | $25.31 | $26.40 | $24.66 | $25.01 | 465 594 |
| Mar 13, 2023 | $25.77 | $25.83 | $21.63 | $23.08 | 891 639 |
| Mar 10, 2023 | $29.13 | $29.41 | $27.74 | $28.72 | 473 652 |
| Mar 09, 2023 | $30.21 | $30.21 | $29.04 | $29.55 | 284 891 |
| Mar 08, 2023 | $30.10 | $30.31 | $29.97 | $30.20 | 96 196 |
| Mar 07, 2023 | $30.50 | $30.50 | $29.89 | $30.00 | 109 224 |
| Mar 06, 2023 | $31.19 | $31.66 | $30.29 | $30.60 | 162 019 |
| Mar 03, 2023 | $30.64 | $31.45 | $30.35 | $31.26 | 270 124 |
| Mar 02, 2023 | $30.52 | $30.86 | $30.27 | $30.62 | 99 303 |
| Mar 01, 2023 | $30.48 | $30.80 | $30.44 | $30.67 | 166 586 |
| Feb 28, 2023 | $30.44 | $31.25 | $30.44 | $30.64 | 132 934 |
| Feb 27, 2023 | $30.07 | $30.61 | $29.64 | $30.50 | 248 934 |
| Feb 24, 2023 | $30.03 | $30.15 | $29.61 | $29.91 | 102 672 |
| Feb 23, 2023 | $30.43 | $30.58 | $30.28 | $30.35 | 99 684 |
| Feb 22, 2023 | $30.10 | $30.73 | $30.01 | $30.26 | 134 546 |
| Feb 21, 2023 | $30.78 | $30.86 | $30.26 | $30.26 | 96 738 |
