Dime Community Bancshares Inc (NQ: DCOM )

19.29 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 11.18 11.35 11.06 11.15 89,039 -0.04(-0.32%)
Oct 29, 2020 10.58 11.19 10.40 11.19 94,502 +0.54(+5.05%)
Oct 28, 2020 10.84 11.29 10.64 10.65 99,953 -0.26(-2.42%)
Oct 27, 2020 11.36 11.36 10.86 10.91 89,155 -0.54(-4.70%)
Oct 26, 2020 11.41 11.48 11.25 11.45 47,525 -0.14(-1.22%)
Oct 23, 2020 11.51 11.68 11.43 11.59 68,509 +0.19(+1.70%)
Oct 22, 2020 10.99 11.46 10.99 11.40 88,584 +0.39(+3.52%)
Oct 21, 2020 10.98 11.06 10.91 11.01 53,827 +0.03(+0.24%)
Oct 20, 2020 10.84 11.14 10.84 10.99 66,808 +0.11(+0.97%)
Oct 19, 2020 11.06 11.23 10.85 10.88 66,007 -0.18(-1.60%)
Oct 16, 2020 10.93 11.19 10.75 11.06 72,933 +0.04(+0.32%)
Oct 15, 2020 10.55 11.06 10.54 11.02 55,100 +0.29(+2.71%)
Oct 14, 2020 10.73 10.87 10.59 10.73 71,650 -0.09(-0.82%)
Oct 13, 2020 10.85 11.06 10.73 10.82 71,295 -0.33(-2.93%)
Oct 12, 2020 10.98 11.21 10.84 11.14 53,771 +0.14(+1.28%)
Oct 09, 2020 10.99 11.04 10.81 11.00 92,215 +0.06(+0.56%)
Oct 08, 2020 10.87 11.01 10.74 10.94 88,361 +0.20(+1.89%)
Oct 07, 2020 10.72 10.87 10.58 10.74 125,601 +0.15(+1.42%)
Oct 06, 2020 10.80 11.00 10.57 10.59 279,406 -0.05(-0.50%)
Oct 05, 2020 10.56 10.69 10.20 10.64 148,057 +0.51(+5.05%)
Oct 02, 2020 9.777 10.31 9.777 10.13 113,085 +0.15(+1.50%)
Oct 01, 2020 9.971 10.07 9.733 9.980 129,282 +0.01(+0.09%)
Sep 30, 2020 10.05 10.21 9.901 9.971 168,350 +0.11(+1.07%)
Sep 29, 2020 9.883 9.883 9.575 9.865 111,060 -0.09(-0.89%)
Sep 28, 2020 9.839 10.07 9.821 9.954 83,347 +0.30(+3.10%)
Sep 25, 2020 9.539 9.680 9.469 9.654 121,252 +0.04(+0.37%)
Sep 24, 2020 9.389 9.918 9.372 9.619 101,837 +0.26(+2.83%)
Sep 23, 2020 9.627 9.909 9.336 9.354 163,634 -0.31(-3.19%)
Sep 22, 2020 10.02 10.09 9.654 9.663 143,743 -0.33(-3.27%)
Sep 21, 2020 10.57 10.64 9.874 9.989 387,690 -0.77(-7.17%)
Sep 18, 2020 11.39 11.39 10.68 10.76 692,693 -0.52(-4.57%)
Sep 17, 2020 11.20 11.35 11.15 11.28 123,366 -0.07(-0.62%)
Sep 16, 2020 11.45 11.45 11.22 11.35 199,965 +0.03(+0.23%)
Sep 15, 2020 11.50 11.64 11.28 11.32 156,536 -0.13(-1.16%)
Sep 14, 2020 11.21 11.48 11.15 11.45 203,314 +0.34(+3.01%)
Sep 11, 2020 11.07 11.15 10.86 11.12 193,618 +0.05(+0.48%)
Sep 10, 2020 11.43 11.46 11.06 11.06 298,235 -0.32(-2.79%)
Sep 09, 2020 11.60 11.61 11.36 11.38 182,078 -0.12(-1.07%)
Sep 08, 2020 11.78 11.78 11.43 11.51 143,380 -0.37(-3.12%)
Sep 04, 2020 11.90 12.02 11.51 11.88 155,166 +0.25(+2.16%)
Sep 03, 2020 11.56 11.83 11.40 11.62 145,182 +0.12(+1.03%)
Sep 02, 2020 11.36 11.55 11.34 11.51 102,525 +0.08(+0.69%)
Sep 01, 2020 11.29 11.58 11.20 11.43 74,417 +0.05(+0.47%)
Aug 31, 2020 11.37 11.52 11.28 11.37 224,638 -0.06(-0.54%)
Aug 28, 2020 11.60 11.60 11.37 11.43 128,058 -0.02(-0.15%)
Aug 27, 2020 11.35 11.77 11.35 11.45 101,882 +0.08(+0.70%)
Aug 26, 2020 11.59 11.66 11.37 11.37 98,482 -0.27(-2.35%)
Aug 25, 2020 11.85 11.85 11.53 11.65 151,623 -0.06(-0.53%)
Aug 24, 2020 11.68 11.73 11.33 11.71 206,423 +0.26(+2.31%)
Aug 21, 2020 11.51 11.70 11.38 11.44 1,189,386 -0.19(-1.67%)
Aug 20, 2020 11.31 11.69 11.21 11.64 193,011 +0.15(+1.30%)
Aug 19, 2020 11.43 11.73 11.36 11.49 112,282 +0.04(+0.38%)
Aug 18, 2020 11.69 11.69 11.36 11.44 137,523 -0.23(-1.96%)
Aug 17, 2020 11.72 11.77 11.50 11.67 146,979 -0.10(-0.82%)
Aug 14, 2020 11.61 11.91 11.56 11.77 188,854 +0.03(+0.23%)
Aug 13, 2020 11.94 11.99 11.63 11.74 148,537 -0.32(-2.63%)
Aug 12, 2020 12.22 12.27 11.90 12.06 176,945 +0.10(+0.81%)
Aug 11, 2020 12.28 12.50 11.88 11.96 183,759 +0.00(+0.00%)
Aug 10, 2020 12.33 12.65 11.92 11.96 232,481 -0.26(-2.16%)
Aug 07, 2020 11.28 12.26 11.19 12.23 332,905 +0.86(+7.52%)
Aug 06, 2020 11.23 11.56 11.03 11.37 329,662 +0.04(+0.31%)
Aug 05, 2020 10.76 11.43 10.64 11.34 730,592 +0.70(+6.55%)
Aug 04, 2020 10.41 10.65 10.38 10.64 289,231 +0.26(+2.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.