Dime Community Bancshares Inc (DCOM) Historical Stock Data
18.73 ↓0.35 (-1.83%)
As of April 29, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DCOM is up 0.52% a day on average. There have been 17 days where Dime Community Bancshares Inc closed green and 13 days where DCOM closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 18.53 | 19.08 | ↑$0.55 (2.97%) | 18.53 | 19.14 | 160.07K |
| 2024-04-25 | 19.09 | 18.54 | ↓$0.55 (-2.88%) | 18.35 | 19.34 | 267.23K |
| 2024-04-24 | 19.12 | 19.39 | ↑$0.27 (1.41%) | 19.00 | 19.98 | 190.13K |
| 2024-04-23 | 19.25 | 19.43 | ↑$0.18 (0.94%) | 18.82 | 20.73 | 357.72K |
| 2024-04-22 | 18.69 | 19.07 | ↑$0.38 (2.03%) | 18.65 | 19.20 | 215.40K |
| 2024-04-19 | 17.67 | 18.68 | ↑$1.01 (5.72%) | 17.67 | 18.73 | 254.34K |
| 2024-04-18 | 17.60 | 17.83 | ↑$0.23 (1.31%) | 17.60 | 17.99 | 190.10K |
| 2024-04-17 | 18.19 | 17.73 | ↓$0.46 (-2.53%) | 17.70 | 18.19 | 332.38K |
| 2024-04-16 | 17.80 | 18.01 | ↑$0.21 (1.18%) | 17.67 | 18.11 | 173.31K |
| 2024-04-15 | 18.63 | 18.35 | ↓$0.28 (-1.50%) | 18.07 | 18.79 | 277.48K |
| 2024-04-12 | 18.01 | 18.51 | ↑$0.50 (2.78%) | 18.01 | 18.51 | 172.41K |
| 2024-04-11 | 18.58 | 18.32 | ↓$0.26 (-1.40%) | 17.92 | 18.58 | 146.81K |
| 2024-04-10 | 19.30 | 18.33 | ↓$0.97 (-5.03%) | 18.11 | 19.30 | 471.35K |
| 2024-04-09 | 18.94 | 19.70 | ↑$0.76 (4.01%) | 18.84 | 19.75 | 325.41K |
| 2024-04-08 | 18.36 | 18.75 | ↑$0.39 (2.12%) | 18.36 | 19.02 | 173.21K |
| 2024-04-05 | 17.89 | 18.38 | ↑$0.49 (2.74%) | 17.71 | 18.42 | 187.17K |
| 2024-04-04 | 18.61 | 18.18 | ↓$0.43 (-2.31%) | 18.03 | 18.82 | 390.24K |
| 2024-04-03 | 18.33 | 18.31 | ↓$0.02 (-0.11%) | 18.18 | 18.61 | 226.66K |
| 2024-04-02 | 18.35 | 18.32 | ↓$0.03 (-0.16%) | 18.00 | 18.51 | 390.68K |
| 2024-04-01 | 19.30 | 18.59 | ↓$0.71 (-3.68%) | 18.40 | 19.30 | 182.34K |
| 2024-03-28 | 19.22 | 19.26 | ↑$0.04 (0.21%) | 18.96 | 19.43 | 205.55K |
| 2024-03-27 | 18.47 | 19.29 | ↑$0.82 (4.44%) | 18.47 | 19.29 | 298.40K |
| 2024-03-26 | 18.80 | 18.42 | ↓$0.38 (-2.02%) | 18.22 | 18.80 | 112.32K |
| 2024-03-25 | 18.64 | 18.57 | ↓$0.07 (-0.38%) | 18.50 | 18.94 | 108.39K |
| 2024-03-22 | 19.39 | 18.66 | ↓$0.73 (-3.76%) | 18.61 | 19.39 | 170.03K |
| 2024-03-21 | 18.99 | 19.35 | ↑$0.36 (1.90%) | 18.97 | 19.61 | 288.61K |
| 2024-03-20 | 17.78 | 18.97 | ↑$1.19 (6.69%) | 17.76 | 19.23 | 209.81K |
| 2024-03-19 | 17.96 | 17.93 | ↓$0.03 (-0.17%) | 17.90 | 18.27 | 167.57K |
| 2024-03-18 | 18.15 | 18.15 | ↑$0.00 (0.00%) | 17.74 | 18.27 | 202.69K |
| 2024-03-15 | 17.96 | 18.13 | ↑$0.17 (0.95%) | 17.89 | 18.38 | 613.65K |
Create an account or log in to view more rows.
$DCOM This is just getting warmed up.
$DCOM This may be your last opportunity to buy on the cheap??
$DCOM only getting stronger
$DCOM this sell-off is meh.
$DCOM recovery hasn’t even started yet.. imo
$DCOM longer we hold
more pressure on the shorts
$DCOM nice gap
$DCOM now is the time to slap that ask!!!
$DCOM my lotto for earnings
$DCOM when this finally break out we could see huge upside