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 |
| 2020-08-13 | $13.54 | $13.60 | $13.19 | $13.32 | 130 955 |
| 2020-08-12 | $13.86 | $13.92 | $13.50 | $13.68 | 155 372 |
| 2020-08-11 | $13.93 | $14.18 | $13.47 | $13.57 | 161 161 |
| 2020-08-10 | $13.99 | $14.35 | $13.52 | $13.57 | 204 851 |
| 2020-08-07 | $12.79 | $13.91 | $12.69 | $13.87 | 293 578 |
| 2020-08-06 | $12.74 | $13.11 | $12.51 | $12.90 | 289 841 |
| 2020-08-05 | $12.21 | $12.97 | $12.07 | $12.86 | 644 113 |
| 2020-08-04 | $11.95 | $12.22 | $11.91 | $12.21 | 252 072 |
| 2020-08-03 | $11.75 | $11.93 | $11.58 | $11.91 | 186 208 |
| 2020-07-31 | $11.75 | $11.89 | $11.43 | $11.75 | 244 237 |
| 2020-07-30 | $11.97 | $11.97 | $11.63 | $11.87 | 259 460 |
| 2020-07-29 | $11.80 | $12.14 | $11.44 | $12.14 | 188 182 |
| 2020-07-28 | $11.50 | $11.65 | $11.41 | $11.46 | 187 865 |
| 2020-07-27 | $11.69 | $11.80 | $11.38 | $11.55 | 224 812 |
| 2020-07-24 | $11.91 | $12.04 | $11.78 | $11.80 | 203 188 |
| 2020-07-23 | $11.70 | $11.97 | $11.57 | $11.85 | 234 647 |
| 2020-07-22 | $11.95 | $11.95 | $11.62 | $11.75 | 263 500 |
| 2020-07-21 | $11.56 | $12.17 | $11.56 | $12.05 | 338 600 |
| 2020-07-20 | $11.81 | $11.89 | $11.35 | $11.41 | 185 100 |
| 2020-07-17 | $12.25 | $12.25 | $11.81 | $11.83 | 148 000 |
| 2020-07-16 | $12.10 | $12.53 | $12.05 | $12.33 | 112 300 |
| 2020-07-15 | $12.14 | $12.41 | $12.02 | $12.15 | 282 000 |
| 2020-07-14 | $12.16 | $12.41 | $11.74 | $11.83 | 122 900 |
| 2020-07-13 | $12.44 | $12.48 | $11.95 | $12.16 | 193 900 |
| 2020-07-10 | $11.64 | $12.26 | $11.64 | $12.24 | 291 900 |
