NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.96
+0.760 (+4.18%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Wednesday, 1st May 2024 DCOM stock ended at $18.96. This is 4.18% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 4.99% from a day low at $18.43 to a day high of $19.35. |
| 90 days | $17.29 | $23.27 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| Jul 22, 2020 | $11.95 | $11.95 | $11.62 | $11.75 | 263 500 |
| Jul 21, 2020 | $11.56 | $12.17 | $11.56 | $12.05 | 338 600 |
| Jul 20, 2020 | $11.81 | $11.89 | $11.35 | $11.41 | 185 100 |
| Jul 17, 2020 | $12.25 | $12.25 | $11.81 | $11.83 | 148 000 |
| Jul 16, 2020 | $12.10 | $12.53 | $12.05 | $12.33 | 112 300 |
| Jul 15, 2020 | $12.14 | $12.41 | $12.02 | $12.15 | 282 000 |
| Jul 14, 2020 | $12.16 | $12.41 | $11.74 | $11.83 | 122 900 |
| Jul 13, 2020 | $12.44 | $12.48 | $11.95 | $12.16 | 193 900 |
| Jul 10, 2020 | $11.64 | $12.26 | $11.64 | $12.24 | 291 900 |
| Jul 09, 2020 | $12.00 | $12.00 | $11.36 | $11.62 | 375 800 |
| Jul 08, 2020 | $12.24 | $12.48 | $11.66 | $12.14 | 359 700 |
| Jul 07, 2020 | $12.63 | $12.74 | $12.22 | $12.36 | 306 300 |
| Jul 06, 2020 | $13.29 | $13.50 | $12.62 | $12.78 | 375 800 |
| Jul 02, 2020 | $13.65 | $13.68 | $12.75 | $13.03 | 653 215 |
| Jul 01, 2020 | $13.72 | $13.95 | $12.85 | $12.85 | 142 122 |
| Jun 30, 2020 | $13.14 | $13.81 | $13.14 | $13.73 | 186 939 |
| Jun 29, 2020 | $12.84 | $13.61 | $12.54 | $13.41 | 247 528 |
| Jun 26, 2020 | $12.67 | $12.70 | $12.16 | $12.60 | 497 237 |
| Jun 25, 2020 | $12.51 | $12.96 | $12.39 | $12.94 | 171 944 |
| Jun 24, 2020 | $12.91 | $13.03 | $12.49 | $12.60 | 234 505 |
| Jun 23, 2020 | $13.78 | $13.88 | $13.16 | $13.17 | 167 961 |
| Jun 22, 2020 | $13.02 | $13.69 | $12.85 | $13.54 | 221 226 |
| Jun 19, 2020 | $13.58 | $13.61 | $12.71 | $13.14 | 825 152 |
| Jun 18, 2020 | $13.19 | $13.73 | $13.19 | $13.40 | 221 710 |
| Jun 17, 2020 | $14.36 | $14.56 | $13.29 | $13.34 | 220 108 |
