NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.54
-0.85 (-4.38%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Thursday, 25th Apr 2024 DCOM stock ended at $18.54. This is 4.38% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 4.03% from a day low at $18.36 to a day high of $19.10. |
| 90 days | $17.29 | $24.95 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| Oct 25, 2023 | $17.76 | $18.05 | $17.65 | $17.90 | 116 577 |
| Oct 24, 2023 | $18.20 | $18.92 | $17.67 | $17.94 | 107 691 |
| Oct 23, 2023 | $17.93 | $18.52 | $17.93 | $18.05 | 137 813 |
| Oct 20, 2023 | $19.56 | $19.56 | $18.10 | $18.15 | 215 996 |
| Oct 19, 2023 | $20.36 | $20.36 | $19.21 | $19.21 | 147 969 |
| Oct 18, 2023 | $20.53 | $20.53 | $19.72 | $19.80 | 107 170 |
| Oct 17, 2023 | $20.02 | $20.95 | $20.01 | $20.75 | 176 664 |
| Oct 16, 2023 | $19.49 | $20.13 | $19.49 | $20.03 | 121 899 |
| Oct 13, 2023 | $20.42 | $20.76 | $19.66 | $19.67 | 96 969 |
| Oct 12, 2023 | $20.58 | $20.58 | $19.96 | $20.13 | 129 548 |
| Oct 11, 2023 | $20.58 | $20.96 | $20.32 | $20.56 | 66 933 |
| Oct 10, 2023 | $20.31 | $20.81 | $20.23 | $20.45 | 88 159 |
| Oct 09, 2023 | $19.46 | $20.13 | $19.38 | $20.10 | 100 693 |
| Oct 06, 2023 | $19.61 | $19.78 | $19.09 | $19.54 | 273 218 |
| Oct 05, 2023 | $19.47 | $19.92 | $19.37 | $19.87 | 133 150 |
| Oct 04, 2023 | $19.10 | $19.48 | $18.81 | $19.46 | 127 109 |
| Oct 03, 2023 | $19.59 | $19.65 | $18.92 | $19.03 | 150 763 |
| Oct 02, 2023 | $19.97 | $19.97 | $19.51 | $19.71 | 139 886 |
| Sep 29, 2023 | $20.00 | $20.34 | $19.86 | $19.96 | 159 413 |
| Sep 28, 2023 | $19.66 | $20.15 | $19.66 | $19.85 | 132 921 |
| Sep 27, 2023 | $19.74 | $19.89 | $19.51 | $19.58 | 75 045 |
| Sep 26, 2023 | $19.58 | $20.06 | $19.49 | $19.57 | 94 769 |
| Sep 25, 2023 | $19.20 | $19.78 | $19.20 | $19.75 | 84 242 |
| Sep 22, 2023 | $19.66 | $19.75 | $19.16 | $19.33 | 87 356 |
| Sep 21, 2023 | $19.50 | $19.74 | $19.22 | $19.54 | 177 066 |
