NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$18.20
-0.550 (-2.93%)
At Close: Apr 30, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.60 | $20.73 | Tuesday, 30th Apr 2024 DCOM stock ended at $18.20. This is 2.93% less than the trading day before Monday, 29th Apr 2024. During the day the stock fluctuated 3.08% from a day low at $18.19 to a day high of $18.75. |
| 90 days | $17.29 | $24.11 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| Mar 09, 2016 | $17.41 | $17.52 | $17.22 | $17.28 | 68 100 |
| Mar 08, 2016 | $17.45 | $17.57 | $17.36 | $17.37 | 93 100 |
| Mar 07, 2016 | $17.42 | $17.66 | $17.42 | $17.59 | 105 700 |
| Mar 04, 2016 | $17.47 | $17.59 | $17.35 | $17.52 | 178 100 |
| Mar 03, 2016 | $17.50 | $17.66 | $17.42 | $17.47 | 218 600 |
| Mar 02, 2016 | $17.32 | $17.54 | $17.22 | $17.54 | 92 400 |
| Mar 01, 2016 | $17.08 | $17.46 | $17.00 | $17.38 | 100 400 |
| Feb 29, 2016 | $17.23 | $17.27 | $16.99 | $17.03 | 187 400 |
| Feb 26, 2016 | $17.22 | $17.42 | $17.13 | $17.27 | 156 200 |
| Feb 25, 2016 | $16.90 | $17.17 | $16.90 | $17.16 | 120 800 |
| Feb 24, 2016 | $16.67 | $16.98 | $16.62 | $16.93 | 137 700 |
| Feb 23, 2016 | $16.85 | $16.95 | $16.68 | $16.89 | 145 800 |
| Feb 22, 2016 | $16.84 | $16.90 | $16.73 | $16.85 | 146 800 |
| Feb 19, 2016 | $16.61 | $16.78 | $16.51 | $16.67 | 211 700 |
| Feb 18, 2016 | $16.67 | $16.74 | $16.47 | $16.65 | 141 200 |
| Feb 17, 2016 | $16.97 | $16.97 | $16.64 | $16.67 | 101 700 |
| Feb 16, 2016 | $16.88 | $17.17 | $16.65 | $16.89 | 91 700 |
| Feb 12, 2016 | $16.56 | $16.72 | $16.44 | $16.63 | 122 600 |
| Feb 11, 2016 | $16.13 | $16.44 | $16.13 | $16.30 | 75 200 |
| Feb 10, 2016 | $16.93 | $17.05 | $16.49 | $16.50 | 140 000 |
| Feb 09, 2016 | $16.54 | $16.98 | $16.54 | $16.87 | 121 900 |
| Feb 08, 2016 | $16.29 | $16.86 | $16.25 | $16.79 | 151 400 |
| Feb 05, 2016 | $16.44 | $16.94 | $16.41 | $16.42 | 153 600 |
| Feb 04, 2016 | $16.49 | $16.98 | $16.34 | $16.41 | 543 700 |
| Feb 03, 2016 | $16.74 | $16.87 | $16.24 | $16.47 | 164 500 |
