NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$19.39
-0.0400 (-0.206%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Wednesday, 24th Apr 2024 DCOM stock ended at $19.39. This is 0.206% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.16% from a day low at $19.00 to a day high of $19.98. |
| 90 days | $17.29 | $25.78 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $20.32 | $20.82 | $20.32 | $20.48 | 113 142 |
| Nov 28, 2023 | $20.21 | $20.22 | $19.82 | $20.00 | 65 627 |
| Nov 27, 2023 | $20.35 | $20.48 | $20.12 | $20.13 | 55 082 |
| Nov 24, 2023 | $20.43 | $20.71 | $20.43 | $20.51 | 28 160 |
| Nov 22, 2023 | $20.39 | $20.69 | $20.20 | $20.44 | 139 017 |
| Nov 21, 2023 | $20.77 | $20.93 | $20.14 | $20.14 | 51 339 |
| Nov 20, 2023 | $20.94 | $21.05 | $20.60 | $20.91 | 81 811 |
| Nov 17, 2023 | $20.90 | $21.08 | $20.65 | $20.79 | 116 251 |
| Nov 16, 2023 | $21.00 | $21.07 | $20.19 | $20.53 | 152 355 |
| Nov 15, 2023 | $21.10 | $21.32 | $20.74 | $21.00 | 167 740 |
| Nov 14, 2023 | $20.49 | $21.61 | $20.33 | $21.20 | 234 142 |
| Nov 13, 2023 | $19.37 | $19.96 | $19.25 | $19.41 | 92 201 |
| Nov 10, 2023 | $19.69 | $19.69 | $19.27 | $19.41 | 107 373 |
| Nov 09, 2023 | $20.22 | $20.22 | $19.38 | $19.51 | 84 408 |
| Nov 08, 2023 | $20.57 | $20.57 | $19.74 | $20.03 | 84 692 |
| Nov 07, 2023 | $20.70 | $20.78 | $20.40 | $20.54 | 82 319 |
| Nov 06, 2023 | $20.84 | $21.08 | $20.10 | $20.85 | 114 434 |
| Nov 03, 2023 | $20.26 | $21.17 | $19.22 | $20.87 | 135 689 |
| Nov 02, 2023 | $19.02 | $19.78 | $19.02 | $19.72 | 96 245 |
| Nov 01, 2023 | $18.43 | $18.85 | $18.25 | $18.74 | 92 605 |
| Oct 31, 2023 | $18.44 | $18.51 | $18.19 | $18.39 | 80 532 |
| Oct 30, 2023 | $18.39 | $18.52 | $18.22 | $18.38 | 88 497 |
| Oct 27, 2023 | $18.67 | $18.75 | $17.80 | $18.14 | 99 556 |
| Oct 26, 2023 | $17.99 | $18.89 | $17.99 | $18.76 | 113 335 |
| Oct 25, 2023 | $17.76 | $18.05 | $17.65 | $17.90 | 116 577 |
