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 |
| Feb 02, 2016 | $16.77 | $16.88 | $16.45 | $16.44 | 116 500 |
| Feb 01, 2016 | $17.04 | $17.70 | $16.54 | $16.87 | 285 100 |
| Jan 29, 2016 | $16.63 | $17.22 | $16.48 | $17.05 | 200 200 |
| Jan 28, 2016 | $16.44 | $17.10 | $16.44 | $16.47 | 197 100 |
| Jan 27, 2016 | $16.23 | $16.51 | $16.19 | $16.14 | 134 800 |
| Jan 26, 2016 | $15.70 | $16.23 | $15.70 | $16.09 | 110 600 |
| Jan 25, 2016 | $15.99 | $16.10 | $15.61 | $15.53 | 102 000 |
| Jan 22, 2016 | $16.21 | $16.21 | $15.87 | $15.96 | 123 400 |
| Jan 21, 2016 | $16.48 | $16.48 | $16.02 | $15.89 | 130 800 |
| Jan 20, 2016 | $16.05 | $16.55 | $15.92 | $16.29 | 225 200 |
| Jan 19, 2016 | $16.41 | $16.48 | $16.11 | $16.16 | 207 000 |
| Jan 15, 2016 | $15.68 | $16.32 | $15.65 | $16.13 | 259 400 |
| Jan 14, 2016 | $16.23 | $16.49 | $16.04 | $16.00 | 145 000 |
| Jan 13, 2016 | $16.46 | $16.99 | $15.98 | $15.94 | 179 300 |
| Jan 12, 2016 | $16.50 | $16.50 | $16.22 | $16.27 | 121 800 |
| Jan 11, 2016 | $16.42 | $16.52 | $16.26 | $16.24 | 104 200 |
| Jan 08, 2016 | $16.90 | $16.90 | $16.39 | $16.27 | 206 800 |
| Jan 07, 2016 | $16.76 | $17.01 | $16.63 | $16.58 | 100 100 |
| Jan 06, 2016 | $16.76 | $17.17 | $16.76 | $16.92 | 135 500 |
| Jan 05, 2016 | $17.05 | $17.15 | $16.89 | $16.90 | 96 600 |
