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 |
| 2024-02-06 | $20.96 | $21.28 | $19.45 | $19.53 | 466 808 |
| 2024-02-05 | $21.19 | $21.21 | $20.75 | $20.96 | 247 948 |
| 2024-02-02 | $21.30 | $21.64 | $21.16 | $21.41 | 416 255 |
| 2024-02-01 | $22.98 | $23.27 | $21.04 | $21.83 | 343 365 |
| 2024-01-31 | $23.86 | $24.11 | $22.76 | $22.81 | 340 594 |
| 2024-01-30 | $24.57 | $24.90 | $24.52 | $24.76 | 129 184 |
| 2024-01-29 | $23.96 | $24.81 | $23.96 | $24.74 | 198 814 |
| 2024-01-26 | $24.95 | $24.95 | $23.26 | $23.89 | 284 721 |
| 2024-01-25 | $25.78 | $25.78 | $24.87 | $25.06 | 212 924 |
| 2024-01-24 | $25.74 | $25.99 | $25.16 | $25.26 | 187 076 |
| 2024-01-23 | $25.88 | $25.90 | $24.97 | $25.37 | 145 330 |
| 2024-01-22 | $24.88 | $25.69 | $24.88 | $25.67 | 208 318 |
| 2024-01-19 | $24.32 | $24.72 | $23.77 | $24.58 | 215 057 |
| 2024-01-18 | $24.20 | $24.40 | $23.89 | $24.04 | 176 378 |
| 2024-01-17 | $23.86 | $24.37 | $23.86 | $24.30 | 144 913 |
| 2024-01-16 | $24.81 | $25.07 | $24.37 | $24.40 | 153 212 |
| 2024-01-12 | $25.99 | $26.09 | $25.40 | $25.52 | 278 624 |
| 2024-01-11 | $25.38 | $25.73 | $24.92 | $25.70 | 152 501 |
| 2024-01-10 | $25.46 | $25.74 | $25.10 | $25.70 | 120 962 |
| 2024-01-09 | $25.63 | $25.79 | $25.36 | $25.61 | 110 264 |
| 2024-01-08 | $25.87 | $26.36 | $25.79 | $26.10 | 105 837 |
| 2024-01-05 | $25.80 | $26.40 | $25.80 | $26.04 | 140 605 |
| 2024-01-04 | $25.89 | $26.20 | $25.58 | $25.94 | 105 488 |
| 2024-01-03 | $26.80 | $26.80 | $25.77 | $25.80 | 158 830 |
| 2024-01-02 | $26.68 | $27.48 | $26.68 | $27.05 | 96 723 |
