NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$17.73
-0.280 (-1.55%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.70 | $19.75 | Wednesday, 17th Apr 2024 DCOM stock ended at $17.73. This is 1.55% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $17.72 to a day high of $18.19. |
| 90 days | $17.29 | $25.99 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-27 | $15.81 | $15.81 | $15.12 | $15.12 | 118 817 |
| 2020-11-25 | $15.31 | $15.85 | $15.06 | $15.80 | 155 959 |
| 2020-11-24 | $14.86 | $15.41 | $14.83 | $15.32 | 89 191 |
| 2020-11-23 | $14.34 | $14.69 | $14.18 | $14.44 | 121 815 |
| 2020-11-20 | $13.61 | $14.23 | $13.53 | $14.09 | 108 290 |
| 2020-11-19 | $13.42 | $13.92 | $13.26 | $13.82 | 122 709 |
| 2020-11-18 | $13.67 | $13.88 | $13.43 | $13.53 | 409 922 |
| 2020-11-17 | $13.65 | $13.65 | $13.40 | $13.58 | 503 870 |
| 2020-11-16 | $13.90 | $13.98 | $13.69 | $13.86 | 250 929 |
| 2020-11-13 | $13.51 | $13.98 | $13.16 | $13.29 | 401 329 |
| 2020-11-12 | $13.36 | $13.36 | $12.83 | $13.15 | 147 441 |
| 2020-11-11 | $14.45 | $14.45 | $13.46 | $13.67 | 78 828 |
| 2020-11-10 | $14.03 | $14.55 | $13.68 | $14.38 | 129 876 |
| 2020-11-09 | $12.68 | $14.32 | $12.68 | $13.83 | 168 726 |
| 2020-11-06 | $12.27 | $12.46 | $11.84 | $11.97 | 132 807 |
| 2020-11-05 | $12.05 | $12.58 | $12.05 | $12.46 | 72 252 |
| 2020-11-04 | $12.70 | $12.70 | $12.01 | $12.20 | 118 085 |
| 2020-11-03 | $12.77 | $13.38 | $12.77 | $13.08 | 111 202 |
| 2020-11-02 | $12.76 | $12.87 | $12.56 | $12.76 | 87 851 |
| 2020-10-30 | $12.68 | $12.87 | $12.54 | $12.65 | 78 518 |
| 2020-10-29 | $12.00 | $12.69 | $11.80 | $12.69 | 83 316 |
| 2020-10-28 | $12.29 | $12.81 | $12.07 | $12.08 | 85 716 |
| 2020-10-27 | $12.89 | $12.89 | $12.32 | $12.38 | 78 600 |
| 2020-10-26 | $12.94 | $13.02 | $12.76 | $12.99 | 41 900 |
| 2020-10-23 | $13.05 | $13.25 | $12.97 | $13.15 | 60 496 |
