NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$17.83
+0.1000 (+0.564%)
At Close: Apr 18, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $19.75 | Thursday, 18th Apr 2024 DCOM stock ended at $17.83. This is 0.564% more than the trading day before Wednesday, 17th Apr 2024. During the day the stock fluctuated 2.16% from a day low at $17.60 to a day high of $17.98. |
| 90 days | $17.29 | $25.99 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-08-08 | $22.85 | $23.20 | $22.18 | $23.13 | 169 089 |
| 2023-08-07 | $22.83 | $23.56 | $22.59 | $23.44 | 172 410 |
| 2023-08-04 | $22.68 | $22.86 | $22.56 | $22.70 | 148 349 |
| 2023-08-03 | $22.86 | $22.97 | $22.39 | $22.77 | 108 612 |
| 2023-08-02 | $21.69 | $22.76 | $21.69 | $22.66 | 247 729 |
| 2023-08-01 | $22.35 | $22.36 | $21.76 | $22.07 | 106 709 |
| 2023-07-31 | $22.46 | $22.94 | $22.22 | $22.40 | 148 425 |
| 2023-07-28 | $22.99 | $23.24 | $22.13 | $22.58 | 143 069 |
| 2023-07-27 | $22.46 | $22.50 | $21.55 | $21.66 | 132 376 |
| 2023-07-26 | $21.48 | $22.32 | $21.34 | $22.16 | 143 494 |
| 2023-07-25 | $21.33 | $21.47 | $20.98 | $21.08 | 143 730 |
| 2023-07-24 | $20.49 | $21.36 | $20.49 | $21.33 | 130 577 |
| 2023-07-21 | $21.06 | $21.07 | $20.50 | $20.54 | 128 660 |
| 2023-07-20 | $20.90 | $21.13 | $20.38 | $20.82 | 168 377 |
| 2023-07-19 | $20.32 | $21.04 | $20.20 | $20.91 | 149 122 |
| 2023-07-18 | $19.40 | $20.35 | $19.15 | $20.32 | 178 439 |
| 2023-07-17 | $18.73 | $19.51 | $18.73 | $19.40 | 170 442 |
| 2023-07-14 | $19.11 | $19.20 | $18.60 | $18.78 | 160 517 |
| 2023-07-13 | $18.93 | $19.33 | $18.90 | $19.32 | 223 674 |
| 2023-07-12 | $18.85 | $19.12 | $18.56 | $18.73 | 154 000 |
| 2023-07-11 | $17.99 | $18.41 | $17.90 | $18.34 | 149 014 |
| 2023-07-10 | $17.93 | $18.52 | $17.85 | $17.97 | 241 267 |
| 2023-07-07 | $17.39 | $18.10 | $17.37 | $17.90 | 205 301 |
| 2023-07-06 | $17.50 | $17.59 | $17.17 | $17.38 | 124 911 |
| 2023-07-05 | $17.94 | $18.10 | $17.41 | $17.71 | 180 201 |
