Dime Community Bancshares Inc (DCOM) Historical Stock Data

28.52 ↓0.32 (-1.11%)
As of May 20, 2022, 1:04pm EST.

Historical Data

In the past 30 trading days, DCOM is down -0.35% a day on average. There have been 12 days where Dime Community Bancshares Inc closed green and 18 days where DCOM closed red.

DateOpenCloseChangeLowHighVolume
2022-05-1929.0328.84↓$0.19 (-0.65%)28.8230.22261.22K
2022-05-1829.8029.30↓$0.50 (-1.68%)28.8429.86281.53K
2022-05-1729.6130.15↑$0.54 (1.82%)29.6130.75361.03K
2022-05-1629.3329.25↓$0.08 (-0.27%)29.1730.01255.74K
2022-05-1330.9430.68↓$0.26 (-0.84%)30.5531.18157.02K
2022-05-1230.6630.55↓$0.11 (-0.36%)29.9630.72191.25K
2022-05-1131.1230.55↓$0.57 (-1.83%)30.5131.50187.02K
2022-05-1032.0830.98↓$1.10 (-3.43%)30.7932.37181.35K
2022-05-0932.6031.89↓$0.70 (-2.16%)31.4932.60171.68K
2022-05-0632.2732.26↓$0.01 (-0.03%)31.8832.50127.97K
2022-05-0532.9432.48↓$0.46 (-1.40%)32.0033.07151.54K
2022-05-0431.5133.19↑$1.68 (5.33%)31.4033.27180.45K
2022-05-0331.4331.34↓$0.09 (-0.29%)31.1431.88201.23K
2022-05-0231.4931.50↑$0.01 (0.03%)30.9332.12290.12K
2022-04-2934.4131.44↓$2.97 (-8.63%)31.3035.22246.22K
2022-04-2834.7634.81↑$0.05 (0.14%)34.3935.21161.35K
2022-04-2734.2334.53↑$0.30 (0.88%)34.2334.76130.92K
2022-04-2634.7534.35↓$0.40 (-1.15%)34.2135.55231.46K
2022-04-2535.2435.24↑$0.00 (0.00%)34.3535.47193.09K
2022-04-2235.7735.38↓$0.39 (-1.09%)35.3136.07152.73K
2022-04-2136.5735.85↓$0.72 (-1.97%)35.7036.68131K
2022-04-2036.2036.28↑$0.08 (0.22%)36.2036.82131.46K
2022-04-1934.8636.18↑$1.32 (3.79%)34.8636.36134.37K
2022-04-1834.5234.82↑$0.30 (0.87%)34.5234.91178.60K
2022-04-1434.7834.71↓$0.07 (-0.20%)34.5635.15146.52K
2022-04-1334.6635.07↑$0.41 (1.18%)34.4935.23176.88K
2022-04-1234.8834.73↓$0.15 (-0.43%)34.7035.24111.37K
2022-04-1134.1834.80↑$0.62 (1.81%)34.1835.06185.51K
2022-04-0834.1434.26↑$0.12 (0.35%)33.9134.62161.60K
2022-04-0734.4134.21↓$0.20 (-0.58%)33.8434.77248.04K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

timetogainmuneh

$DCOM hang tight
ignore fud and buy dips if you can
everyone be okay????

0 Like Report
4texin

$DCOM not happening this week or in the next months
just keep hodl!

0 Like Report