NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$17.83
+0.1000 (+0.564%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $19.75 | Thursday, 18th Apr 2024 DCOM stock ended at $17.83. This is 0.564% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $17.60 to a day high of $17.98. |
| 90 days | $17.29 | $25.99 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-13 | $18.06 | $19.25 | $18.06 | $18.52 | 270 896 |
| 2024-03-12 | $18.35 | $18.39 | $17.99 | $18.11 | 169 022 |
| 2024-03-11 | $18.54 | $18.81 | $18.23 | $18.49 | 142 060 |
| 2024-03-08 | $18.87 | $18.87 | $18.43 | $18.64 | 197 924 |
| 2024-03-07 | $18.86 | $18.90 | $18.37 | $18.48 | 164 732 |
| 2024-03-06 | $18.42 | $19.02 | $17.81 | $18.44 | 332 718 |
| 2024-03-05 | $17.30 | $18.53 | $17.29 | $18.34 | 415 135 |
| 2024-03-04 | $18.81 | $19.23 | $17.45 | $17.50 | 474 216 |
| 2024-03-01 | $18.52 | $18.80 | $17.86 | $18.78 | 205 296 |
| 2024-02-29 | $18.88 | $19.18 | $18.60 | $18.74 | 129 927 |
| 2024-02-28 | $18.15 | $18.73 | $18.15 | $18.39 | 133 230 |
| 2024-02-27 | $18.73 | $18.98 | $18.39 | $18.39 | 208 619 |
| 2024-02-26 | $19.00 | $19.10 | $18.34 | $18.55 | 262 066 |
| 2024-02-23 | $19.10 | $19.46 | $18.77 | $19.08 | 193 779 |
| 2024-02-22 | $18.97 | $19.28 | $18.64 | $19.07 | 211 093 |
| 2024-02-21 | $19.24 | $19.28 | $18.87 | $19.05 | 144 255 |
| 2024-02-20 | $19.22 | $19.69 | $19.17 | $19.28 | 178 345 |
| 2024-02-16 | $19.06 | $19.72 | $18.82 | $19.56 | 261 470 |
| 2024-02-15 | $18.52 | $19.44 | $18.32 | $19.44 | 363 545 |
| 2024-02-14 | $18.43 | $18.63 | $18.12 | $18.29 | 231 723 |
| 2024-02-13 | $19.00 | $19.03 | $17.77 | $18.13 | 448 723 |
| 2024-02-12 | $19.32 | $20.03 | $19.27 | $19.71 | 392 992 |
| 2024-02-09 | $19.28 | $19.42 | $18.68 | $19.40 | 486 989 |
| 2024-02-08 | $18.98 | $19.29 | $18.61 | $19.29 | 309 016 |
| 2024-02-07 | $19.53 | $19.69 | $17.79 | $18.84 | 491 365 |
