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 |
| 2021-08-11 | $33.58 | $33.79 | $33.05 | $33.74 | 83 713 |
| 2021-08-10 | $33.09 | $33.75 | $33.05 | $33.50 | 106 024 |
| 2021-08-09 | $33.74 | $34.05 | $33.39 | $33.48 | 83 569 |
| 2021-08-06 | $33.95 | $34.25 | $33.79 | $34.06 | 104 825 |
| 2021-08-05 | $32.86 | $33.50 | $32.86 | $33.40 | 78 693 |
| 2021-08-04 | $32.79 | $33.37 | $32.75 | $33.09 | 117 389 |
| 2021-08-03 | $32.57 | $33.45 | $32.14 | $33.28 | 184 930 |
| 2021-08-02 | $32.74 | $33.75 | $32.48 | $32.59 | 219 446 |
| 2021-07-30 | $32.92 | $33.50 | $32.02 | $33.02 | 139 509 |
| 2021-07-29 | $33.19 | $33.50 | $32.78 | $33.24 | 151 256 |
| 2021-07-28 | $32.37 | $33.21 | $31.80 | $32.80 | 101 951 |
| 2021-07-27 | $31.82 | $32.50 | $31.82 | $32.35 | 106 920 |
| 2021-07-26 | $31.50 | $32.25 | $31.50 | $32.19 | 114 288 |
| 2021-07-23 | $31.79 | $31.79 | $30.68 | $31.49 | 135 974 |
| 2021-07-22 | $31.19 | $31.65 | $30.45 | $30.84 | 148 980 |
| 2021-07-21 | $30.66 | $31.57 | $30.66 | $31.25 | 130 004 |
| 2021-07-20 | $29.44 | $31.17 | $29.44 | $30.35 | 153 500 |
| 2021-07-19 | $29.90 | $30.39 | $29.37 | $29.58 | 141 416 |
| 2021-07-16 | $31.73 | $32.69 | $30.44 | $30.58 | 100 272 |
| 2021-07-15 | $31.18 | $32.06 | $30.31 | $31.66 | 128 244 |
| 2021-07-14 | $31.70 | $32.09 | $31.39 | $31.57 | 132 923 |
| 2021-07-13 | $32.15 | $32.30 | $31.30 | $31.60 | 156 082 |
| 2021-07-12 | $32.11 | $32.46 | $31.66 | $32.34 | 104 006 |
| 2021-07-09 | $32.16 | $32.66 | $31.78 | $32.39 | 168 397 |
| 2021-07-08 | $31.44 | $33.31 | $31.20 | $31.51 | 137 725 |
