Dime Community Bancshares Inc (DCOMP) Historical Stock Data
21.15 ↑0.15 (0.71%)
As of May 24, 2022, 1:00pm EST.
Historical Data
In the past 30 trading days, DCOMP is down -0.62% a day on average. There have been 7 days where Dime Community Bancshares Inc closed green and 23 days where DCOMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-23 | 21.15 | 21.00 | ↓$0.15 (-0.71%) | 20.95 | 21.25 | 29.51K |
| 2022-05-20 | 21.25 | 21.15 | ↓$0.10 (-0.47%) | 21.00 | 21.29 | 12.11K |
| 2022-05-19 | 21.16 | 21.22 | ↑$0.06 (0.29%) | 21.05 | 21.42 | 5.66K |
| 2022-05-18 | 21.24 | 21.25 | ↑$0.01 (0.05%) | 21.04 | 21.75 | 6.29K |
| 2022-05-17 | 21.12 | 21.09 | ↓$0.03 (-0.14%) | 20.85 | 21.99 | 23.71K |
| 2022-05-16 | 21.31 | 20.96 | ↓$0.35 (-1.64%) | 20.96 | 21.63 | 27.50K |
| 2022-05-13 | 21.75 | 21.48 | ↓$0.27 (-1.26%) | 21.36 | 21.95 | 6K |
| 2022-05-12 | 21.41 | 21.33 | ↓$0.08 (-0.39%) | 21.23 | 21.41 | 2.94K |
| 2022-05-11 | 21.55 | 21.42 | ↓$0.13 (-0.60%) | 21.36 | 21.67 | 5.08K |
| 2022-05-10 | 21.40 | 21.53 | ↑$0.13 (0.61%) | 21.40 | 21.89 | 6.79K |
| 2022-05-09 | 21.68 | 21.30 | ↓$0.38 (-1.75%) | 21.27 | 21.68 | 5.75K |
| 2022-05-06 | 21.72 | 21.69 | ↓$0.03 (-0.14%) | 21.59 | 21.77 | 9.06K |
| 2022-05-05 | 22.25 | 22.00 | ↓$0.25 (-1.12%) | 21.90 | 22.25 | 6.37K |
| 2022-05-04 | 22.40 | 22.20 | ↓$0.20 (-0.89%) | 21.68 | 22.49 | 9.41K |
| 2022-05-03 | 22.14 | 22.22 | ↑$0.08 (0.36%) | 22.02 | 22.33 | 4.22K |
| 2022-05-02 | 22.46 | 22.00 | ↓$0.46 (-2.06%) | 21.95 | 22.46 | 4.81K |
| 2022-04-29 | 22.11 | 22.10 | ↓$0.01 (-0.05%) | 21.90 | 22.20 | 33.57K |
| 2022-04-28 | 22.35 | 22.12 | ↓$0.23 (-1.03%) | 22.10 | 22.45 | 29.15K |
| 2022-04-27 | 22.62 | 22.60 | ↓$0.02 (-0.09%) | 22.38 | 22.62 | 3.64K |
| 2022-04-26 | 22.61 | 22.50 | ↓$0.11 (-0.51%) | 22.42 | 22.61 | 1.79K |
| 2022-04-25 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.60 | 22.66 | 4.58K |
| 2022-04-22 | 22.48 | 22.45 | ↓$0.03 (-0.13%) | 22.35 | 22.48 | 5.74K |
| 2022-04-21 | 22.80 | 22.40 | ↓$0.40 (-1.77%) | 22.33 | 22.85 | 7.04K |
| 2022-04-20 | 22.80 | 22.76 | ↓$0.04 (-0.17%) | 22.63 | 22.99 | 1.76K |
| 2022-04-19 | 22.62 | 22.64 | ↑$0.02 (0.09%) | 22.60 | 22.77 | 9.66K |
| 2022-04-18 | 23.06 | 22.64 | ↓$0.42 (-1.82%) | 22.63 | 23.28 | 14.62K |
| 2022-04-14 | 23.17 | 22.71 | ↓$0.46 (-1.99%) | 22.71 | 23.47 | 12.11K |
| 2022-04-13 | 23.05 | 23.31 | ↑$0.26 (1.13%) | 23.05 | 23.31 | 1.94K |
| 2022-04-12 | 23.53 | 23.06 | ↓$0.47 (-2.02%) | 23.05 | 23.74 | 6.86K |
| 2022-04-11 | 23.52 | 23.40 | ↓$0.12 (-0.51%) | 23.40 | 23.53 | 3.45K |
Create an account or log in to view more rows.
$DCOMP come on bulls we can do it
don’t let bears win
$DCOMP Pamp it higher...
$DCOMP the price is wrong
$DCOMP going green
$DCOMP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$DCOMP warming up
$DCOMP bag holders for life club
$DCOMP might get a sell off today
$DCOMP The United States stock market is going to crash.
$DCOMP Buying more