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 |
| Jun 16, 2020 | $14.62 | $14.76 | $14.11 | $14.47 | 208 442 |
| Jun 15, 2020 | $13.42 | $14.15 | $13.17 | $13.94 | 165 443 |
| Jun 12, 2020 | $14.37 | $14.45 | $13.50 | $14.00 | 201 671 |
| Jun 11, 2020 | $14.47 | $14.47 | $13.65 | $13.72 | 155 344 |
| Jun 10, 2020 | $16.34 | $16.34 | $15.20 | $15.23 | 125 702 |
| Jun 09, 2020 | $16.24 | $16.69 | $15.82 | $16.39 | 164 772 |
| Jun 08, 2020 | $16.50 | $16.70 | $16.31 | $16.60 | 204 354 |
| Jun 05, 2020 | $16.08 | $16.60 | $15.80 | $16.18 | 197 977 |
| Jun 04, 2020 | $14.70 | $15.16 | $14.61 | $15.12 | 141 132 |
| Jun 03, 2020 | $14.47 | $15.10 | $14.43 | $14.81 | 149 394 |
| Jun 02, 2020 | $14.57 | $14.69 | $13.97 | $14.15 | 98 373 |
| Jun 01, 2020 | $14.54 | $14.75 | $14.28 | $14.29 | 161 857 |
| May 29, 2020 | $14.99 | $15.04 | $14.21 | $14.43 | 145 492 |
| May 28, 2020 | $15.81 | $16.24 | $15.09 | $15.27 | 258 755 |
| May 27, 2020 | $15.00 | $16.06 | $15.00 | $15.97 | 183 851 |
| May 26, 2020 | $14.35 | $14.77 | $14.18 | $14.54 | 135 930 |
| May 22, 2020 | $13.89 | $13.91 | $13.46 | $13.73 | 152 623 |
| May 21, 2020 | $13.74 | $14.11 | $13.64 | $13.84 | 134 039 |
| May 20, 2020 | $13.62 | $14.02 | $13.30 | $13.88 | 219 430 |
| May 19, 2020 | $13.87 | $14.42 | $13.41 | $13.43 | 198 371 |
| May 18, 2020 | $13.58 | $14.13 | $13.36 | $14.03 | 246 109 |
| May 15, 2020 | $12.68 | $13.30 | $12.45 | $12.97 | 1 037 593 |
| May 14, 2020 | $12.22 | $12.86 | $11.80 | $12.72 | 255 074 |
| May 13, 2020 | $13.34 | $14.36 | $12.37 | $12.58 | 234 053 |
| May 12, 2020 | $14.00 | $14.02 | $13.36 | $13.46 | 197 339 |
