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 |
| 2020-09-18 | $12.92 | $12.92 | $12.11 | $12.21 | 609 970 |
| 2020-09-17 | $12.70 | $12.87 | $12.65 | $12.79 | 108 764 |
| 2020-09-16 | $12.99 | $12.99 | $12.73 | $12.87 | 176 041 |
| 2020-09-15 | $13.04 | $13.20 | $12.80 | $12.84 | 138 007 |
| 2020-09-14 | $12.71 | $13.02 | $12.65 | $12.99 | 179 248 |
| 2020-09-11 | $12.56 | $12.65 | $12.32 | $12.61 | 170 739 |
| 2020-09-10 | $12.97 | $13.00 | $12.55 | $12.55 | 262 934 |
| 2020-09-09 | $13.16 | $13.17 | $12.88 | $12.91 | 151 011 |
| 2020-09-08 | $13.36 | $13.36 | $12.97 | $13.05 | 126 138 |
| 2020-09-04 | $13.50 | $13.63 | $13.06 | $13.47 | 134 949 |
| 2020-09-03 | $13.11 | $13.42 | $12.93 | $13.19 | 127 997 |
| 2020-09-02 | $12.89 | $13.10 | $12.86 | $13.05 | 90 389 |
| 2020-09-01 | $12.81 | $13.14 | $12.70 | $12.96 | 65 609 |
| 2020-08-31 | $12.90 | $13.07 | $12.80 | $12.90 | 198 048 |
| 2020-08-28 | $13.16 | $13.16 | $12.90 | $12.97 | 112 932 |
| 2020-08-27 | $12.87 | $13.36 | $12.87 | $12.99 | 88 481 |
| 2020-08-26 | $13.15 | $13.22 | $12.90 | $12.90 | 85 483 |
| 2020-08-25 | $13.44 | $13.44 | $13.08 | $13.21 | 88 016 |
| 2020-08-24 | $13.25 | $13.30 | $12.85 | $13.28 | 181 989 |
| 2020-08-21 | $13.05 | $13.27 | $12.91 | $12.98 | 1 048 639 |
| 2020-08-20 | $12.83 | $13.26 | $12.72 | $13.20 | 170 165 |
| 2020-08-19 | $12.96 | $13.30 | $12.88 | $13.03 | 98 992 |
| 2020-08-18 | $13.26 | $13.26 | $12.89 | $12.98 | 121 245 |
| 2020-08-17 | $13.29 | $13.35 | $13.04 | $13.24 | 129 432 |
| 2020-08-14 | $13.17 | $13.51 | $13.11 | $13.35 | 165 617 |
