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 |
| 2021-09-16 | $32.17 | $32.18 | $31.50 | $31.61 | 118 595 |
| 2021-09-15 | $31.62 | $32.24 | $31.43 | $32.12 | 143 200 |
| 2021-09-14 | $33.13 | $33.13 | $31.50 | $31.61 | 113 286 |
| 2021-09-13 | $32.71 | $33.08 | $32.34 | $33.01 | 239 093 |
| 2021-09-10 | $32.66 | $32.95 | $32.26 | $32.50 | 200 518 |
| 2021-09-09 | $32.45 | $32.98 | $32.30 | $32.52 | 123 562 |
| 2021-09-08 | $32.65 | $32.76 | $32.24 | $32.55 | 168 766 |
| 2021-09-07 | $33.24 | $34.00 | $32.61 | $32.68 | 220 255 |
| 2021-09-03 | $33.08 | $33.44 | $32.44 | $33.24 | 804 058 |
| 2021-09-02 | $32.71 | $33.35 | $32.71 | $33.00 | 339 879 |
| 2021-09-01 | $33.13 | $33.24 | $32.61 | $32.97 | 169 910 |
| 2021-08-31 | $33.12 | $33.37 | $32.75 | $33.00 | 154 794 |
| 2021-08-30 | $33.40 | $33.54 | $32.84 | $32.97 | 205 825 |
| 2021-08-27 | $32.86 | $33.63 | $32.86 | $33.35 | 304 921 |
| 2021-08-26 | $33.61 | $33.80 | $32.80 | $32.83 | 96 228 |
| 2021-08-25 | $33.03 | $34.00 | $33.03 | $33.43 | 161 083 |
| 2021-08-24 | $33.20 | $33.41 | $32.97 | $33.10 | 79 171 |
| 2021-08-23 | $33.46 | $33.56 | $32.94 | $33.17 | 311 378 |
| 2021-08-20 | $32.54 | $33.73 | $32.49 | $33.22 | 241 164 |
| 2021-08-19 | $32.50 | $33.15 | $32.39 | $32.80 | 159 607 |
| 2021-08-18 | $32.79 | $33.36 | $32.71 | $32.81 | 225 244 |
| 2021-08-17 | $33.14 | $33.45 | $32.72 | $33.20 | 112 682 |
| 2021-08-16 | $32.76 | $33.71 | $32.76 | $33.29 | 124 973 |
| 2021-08-13 | $33.90 | $33.90 | $32.94 | $33.15 | 89 224 |
| 2021-08-12 | $33.91 | $33.93 | $33.50 | $33.74 | 88 203 |
