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 |
| 2021-06-01 | $35.00 | $35.45 | $34.50 | $34.93 | 163 242 |
| 2021-05-28 | $34.67 | $34.79 | $33.99 | $34.71 | 83 626 |
| 2021-05-27 | $34.18 | $34.82 | $34.00 | $34.71 | 152 402 |
| 2021-05-26 | $33.53 | $33.91 | $33.32 | $33.81 | 125 371 |
| 2021-05-25 | $34.95 | $35.35 | $33.46 | $33.48 | 177 758 |
| 2021-05-24 | $35.69 | $35.87 | $34.70 | $34.97 | 136 613 |
| 2021-05-21 | $35.27 | $35.79 | $34.89 | $35.60 | 218 205 |
| 2021-05-20 | $34.72 | $35.00 | $34.35 | $34.98 | 180 512 |
| 2021-05-19 | $33.70 | $34.67 | $33.42 | $34.54 | 179 314 |
| 2021-05-18 | $34.49 | $34.72 | $34.07 | $34.21 | 133 731 |
| 2021-05-17 | $34.60 | $34.86 | $34.13 | $34.48 | 108 041 |
| 2021-05-14 | $34.34 | $34.82 | $33.85 | $34.73 | 114 034 |
| 2021-05-13 | $32.07 | $34.30 | $32.07 | $34.12 | 133 440 |
| 2021-05-12 | $33.69 | $34.50 | $32.65 | $32.79 | 165 764 |
| 2021-05-11 | $33.65 | $34.28 | $33.10 | $33.28 | 104 408 |
| 2021-05-10 | $35.00 | $35.06 | $33.98 | $34.06 | 238 195 |
| 2021-05-07 | $33.98 | $34.67 | $33.93 | $34.60 | 96 189 |
| 2021-05-06 | $34.18 | $34.18 | $33.38 | $34.07 | 133 223 |
| 2021-05-05 | $34.62 | $34.62 | $33.52 | $33.92 | 154 377 |
| 2021-05-04 | $33.32 | $34.06 | $33.16 | $34.00 | 184 993 |
| 2021-05-03 | $33.17 | $33.87 | $33.12 | $33.37 | 192 997 |
| 2021-04-30 | $32.68 | $34.00 | $32.34 | $33.12 | 170 178 |
| 2021-04-29 | $33.53 | $33.76 | $32.87 | $33.25 | 69 638 |
| 2021-04-28 | $32.97 | $33.21 | $32.57 | $33.00 | 86 645 |
| 2021-04-27 | $32.84 | $32.96 | $32.15 | $32.80 | 84 148 |
