Dime Community Bancshares Inc PR (DCOMP) Historical Stock Data
13.65 ↓0.56 (-3.94%)
As of Market Close on June 1st, 2023.
Historical Data
In the past 30 trading days, DCOMP is down -0.98% a day on average. There have been 9 days where Dime Community Bancshares Inc PR closed green and 21 days where DCOMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-06-01 | 14.20 | 13.65 | ↓$0.55 (-3.87%) | 13.36 | 14.55 | 58.50K |
| 2023-05-31 | 14.36 | 14.21 | ↓$0.15 (-1.04%) | 13.89 | 14.36 | 21.95K |
| 2023-05-30 | 13.95 | 14.39 | ↑$0.44 (3.15%) | 13.68 | 14.50 | 28.29K |
| 2023-05-26 | 13.79 | 13.86 | ↑$0.07 (0.51%) | 13.53 | 13.95 | 15.20K |
| 2023-05-25 | 14.33 | 13.90 | ↓$0.43 (-2.99%) | 13.78 | 14.69 | 31.62K |
| 2023-05-24 | 14.23 | 14.47 | ↑$0.24 (1.69%) | 13.75 | 14.47 | 48.16K |
| 2023-05-23 | 13.65 | 14.26 | ↑$0.61 (4.47%) | 13.65 | 14.70 | 19.04K |
| 2023-05-22 | 14.00 | 13.83 | ↓$0.17 (-1.21%) | 13.37 | 14.63 | 46.19K |
| 2023-05-19 | 14.34 | 14.23 | ↓$0.11 (-0.76%) | 13.99 | 15.20 | 10.64K |
| 2023-05-18 | 13.65 | 14.35 | ↑$0.70 (5.13%) | 13.65 | 14.90 | 20.30K |
| 2023-05-17 | 13.45 | 13.62 | ↑$0.17 (1.26%) | 13.31 | 13.86 | 39.91K |
| 2023-05-16 | 13.82 | 13.52 | ↓$0.30 (-2.17%) | 13.28 | 13.94 | 10.06K |
| 2023-05-15 | 14.03 | 13.88 | ↓$0.15 (-1.07%) | 13.77 | 14.49 | 17.57K |
| 2023-05-12 | 13.90 | 14.00 | ↑$0.10 (0.72%) | 13.88 | 14.00 | 2.46K |
| 2023-05-11 | 14.10 | 13.90 | ↓$0.20 (-1.42%) | 13.46 | 14.10 | 2.66K |
| 2023-05-10 | 14.10 | 13.51 | ↓$0.59 (-4.19%) | 13.20 | 14.24 | 19.98K |
| 2023-05-09 | 14.06 | 13.96 | ↓$0.10 (-0.71%) | 13.75 | 14.12 | 9.06K |
| 2023-05-08 | 14.65 | 14.15 | ↓$0.50 (-3.41%) | 14.05 | 15.30 | 19.24K |
| 2023-05-05 | 14.80 | 14.50 | ↓$0.30 (-2.03%) | 14.12 | 15.25 | 15.52K |
| 2023-05-04 | 15.59 | 14.56 | ↓$1.03 (-6.61%) | 14.50 | 15.60 | 27.67K |
| 2023-05-03 | 15.66 | 15.77 | ↑$0.11 (0.70%) | 15.66 | 16.30 | 16.28K |
| 2023-05-02 | 16.15 | 15.80 | ↓$0.35 (-2.17%) | 15.60 | 16.25 | 16.68K |
| 2023-05-01 | 17.00 | 16.05 | ↓$0.95 (-5.59%) | 16.05 | 17.00 | 28.13K |
| 2023-04-28 | 16.89 | 16.85 | ↓$0.04 (-0.24%) | 16.75 | 17.30 | 51.71K |
| 2023-04-27 | 16.68 | 16.73 | ↑$0.05 (0.30%) | 16.56 | 17.00 | 12.73K |
| 2023-04-26 | 16.95 | 16.62 | ↓$0.33 (-1.95%) | 16.48 | 16.99 | 10.59K |
| 2023-04-25 | 17.00 | 16.61 | ↓$0.39 (-2.30%) | 16.52 | 17.00 | 11.18K |
| 2023-04-24 | 17.20 | 17.00 | ↓$0.20 (-1.15%) | 16.85 | 17.20 | 7.10K |
| 2023-04-21 | 17.12 | 16.95 | ↓$0.17 (-1.02%) | 16.85 | 17.15 | 2.54K |
| 2023-04-20 | 17.25 | 16.99 | ↓$0.26 (-1.51%) | 16.91 | 17.25 | 3.77K |
Create an account or log in to view more rows.
$DCOMP yeeeeeee haw
$DCOMP Here we go!!!
$DCOMP jeez
$DCOMP I hope I never have to work for anyone again after this
$DCOMP very nice
$DCOMP hold and buy… go green go!!!
$DCOMP I hope I never have to work for anyone again after this
$DCOMP keep inchin
$DCOMP Dip buyers are going to get wrecked
$DCOMP looking good today??