NASDAQ:DCOM
Dime Community Bancshares Stock Price (Quote)
$17.73
-0.280 (-1.55%)
At Close: Apr 17, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.70 | $19.75 | Wednesday, 17th Apr 2024 DCOM stock ended at $17.73. This is 1.55% less than the trading day before Tuesday, 16th Apr 2024. During the day the stock fluctuated 2.65% from a day low at $17.72 to a day high of $18.19. |
| 90 days | $17.29 | $25.99 | |
| 52 weeks | $15.57 | $27.91 |
| Date | Open | High | Low | Close | Volume |
| 2023-06-30 | $18.14 | $18.36 | $17.49 | $17.63 | 199 895 |
| 2023-06-29 | $18.00 | $18.38 | $17.78 | $17.99 | 198 257 |
| 2023-06-28 | $17.88 | $17.88 | $17.63 | $17.84 | 143 876 |
| 2023-06-27 | $17.59 | $18.14 | $17.26 | $17.92 | 208 141 |
| 2023-06-26 | $17.59 | $18.11 | $17.56 | $17.59 | 172 475 |
| 2023-06-23 | $17.28 | $17.67 | $17.27 | $17.61 | 687 450 |
| 2023-06-22 | $17.70 | $17.76 | $17.24 | $17.62 | 269 608 |
| 2023-06-21 | $17.88 | $18.12 | $17.67 | $17.82 | 109 095 |
| 2023-06-20 | $18.41 | $18.41 | $17.91 | $17.99 | 116 038 |
| 2023-06-16 | $18.68 | $18.68 | $18.12 | $18.48 | 577 376 |
| 2023-06-15 | $18.20 | $18.68 | $18.15 | $18.55 | 146 595 |
| 2023-06-14 | $19.13 | $19.31 | $18.23 | $18.35 | 194 321 |
| 2023-06-13 | $18.46 | $19.25 | $18.20 | $19.13 | 227 111 |
| 2023-06-12 | $18.70 | $19.01 | $18.36 | $18.47 | 184 249 |
| 2023-06-09 | $18.82 | $18.84 | $18.49 | $18.66 | 145 483 |
| 2023-06-08 | $18.88 | $18.93 | $18.45 | $18.84 | 220 007 |
| 2023-06-07 | $18.33 | $19.23 | $17.99 | $19.10 | 324 189 |
| 2023-06-06 | $17.15 | $18.34 | $16.84 | $18.08 | 305 426 |
| 2023-06-05 | $17.46 | $17.46 | $16.75 | $17.00 | 202 666 |
| 2023-06-02 | $16.81 | $17.58 | $16.48 | $17.48 | 372 727 |
| 2023-06-01 | $16.28 | $16.79 | $16.02 | $16.44 | 217 392 |
| 2023-05-31 | $16.82 | $16.91 | $16.06 | $16.20 | 236 274 |
| 2023-05-30 | $17.14 | $17.29 | $16.60 | $16.99 | 155 754 |
| 2023-05-26 | $17.13 | $17.20 | $16.77 | $17.12 | 225 168 |
| 2023-05-25 | $17.38 | $17.46 | $17.05 | $17.11 | 199 425 |
