NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$19.32
+0.360 (+1.90%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Thursday, 2nd May 2024 DCOM stock ended at $19.32. This is 1.90% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.05% from a day low at $19.00 to a day high of $19.39. |
| 90 days | $17.29 | $21.64 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| May 12, 2020 | $14.00 | $14.02 | $13.36 | $13.46 | 197 339 |
| May 11, 2020 | $14.44 | $14.51 | $13.94 | $14.05 | 292 383 |
| May 08, 2020 | $15.14 | $15.14 | $14.51 | $14.69 | 206 320 |
| May 07, 2020 | $14.65 | $14.98 | $14.44 | $14.53 | 150 020 |
| May 06, 2020 | $14.97 | $15.50 | $14.46 | $14.51 | 124 320 |
| May 05, 2020 | $15.55 | $16.32 | $14.95 | $14.99 | 143 414 |
| May 04, 2020 | $16.10 | $16.10 | $15.36 | $15.80 | 157 269 |
| May 01, 2020 | $16.59 | $16.59 | $15.56 | $15.95 | 149 143 |
| Apr 30, 2020 | $17.32 | $17.32 | $15.56 | $16.43 | 258 210 |
| Apr 29, 2020 | $16.05 | $17.76 | $15.81 | $17.20 | 265 511 |
| Apr 28, 2020 | $16.98 | $18.11 | $15.09 | $15.41 | 396 524 |
| Apr 27, 2020 | $15.95 | $17.16 | $15.92 | $16.78 | 208 746 |
| Apr 24, 2020 | $16.05 | $16.33 | $15.76 | $15.85 | 214 074 |
| Apr 23, 2020 | $15.97 | $16.48 | $15.82 | $15.97 | 202 821 |
| Apr 22, 2020 | $16.16 | $16.50 | $15.73 | $15.88 | 224 225 |
| Apr 21, 2020 | $15.02 | $16.06 | $15.01 | $15.83 | 173 590 |
| Apr 20, 2020 | $14.89 | $15.93 | $14.87 | $15.64 | 185 900 |
| Apr 17, 2020 | $14.76 | $15.54 | $14.76 | $15.33 | 181 169 |
| Apr 16, 2020 | $14.36 | $14.61 | $14.05 | $14.25 | 193 330 |
| Apr 15, 2020 | $14.49 | $14.96 | $14.26 | $14.34 | 197 502 |
| Apr 14, 2020 | $15.71 | $16.22 | $14.99 | $15.25 | 158 676 |
| Apr 13, 2020 | $16.06 | $17.20 | $15.27 | $15.33 | 145 546 |
| Apr 09, 2020 | $14.50 | $16.29 | $14.46 | $16.22 | 180 835 |
| Apr 08, 2020 | $13.63 | $14.42 | $13.30 | $14.22 | 178 889 |
| Apr 07, 2020 | $13.93 | $14.23 | $13.17 | $13.35 | 223 095 |
