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.

DateOpenCloseChangeLowHighVolume
2022-05-2321.1521.00↓$0.15 (-0.71%)20.9521.2529.51K
2022-05-2021.2521.15↓$0.10 (-0.47%)21.0021.2912.11K
2022-05-1921.1621.22↑$0.06 (0.29%)21.0521.425.66K
2022-05-1821.2421.25↑$0.01 (0.05%)21.0421.756.29K
2022-05-1721.1221.09↓$0.03 (-0.14%)20.8521.9923.71K
2022-05-1621.3120.96↓$0.35 (-1.64%)20.9621.6327.50K
2022-05-1321.7521.48↓$0.27 (-1.26%)21.3621.956K
2022-05-1221.4121.33↓$0.08 (-0.39%)21.2321.412.94K
2022-05-1121.5521.42↓$0.13 (-0.60%)21.3621.675.08K
2022-05-1021.4021.53↑$0.13 (0.61%)21.4021.896.79K
2022-05-0921.6821.30↓$0.38 (-1.75%)21.2721.685.75K
2022-05-0621.7221.69↓$0.03 (-0.14%)21.5921.779.06K
2022-05-0522.2522.00↓$0.25 (-1.12%)21.9022.256.37K
2022-05-0422.4022.20↓$0.20 (-0.89%)21.6822.499.41K
2022-05-0322.1422.22↑$0.08 (0.36%)22.0222.334.22K
2022-05-0222.4622.00↓$0.46 (-2.06%)21.9522.464.81K
2022-04-2922.1122.10↓$0.01 (-0.05%)21.9022.2033.57K
2022-04-2822.3522.12↓$0.23 (-1.03%)22.1022.4529.15K
2022-04-2722.6222.60↓$0.02 (-0.09%)22.3822.623.64K
2022-04-2622.6122.50↓$0.11 (-0.51%)22.4222.611.79K
2022-04-2522.6022.60↑$0.00 (0.00%)22.6022.664.58K
2022-04-2222.4822.45↓$0.03 (-0.13%)22.3522.485.74K
2022-04-2122.8022.40↓$0.40 (-1.77%)22.3322.857.04K
2022-04-2022.8022.76↓$0.04 (-0.17%)22.6322.991.76K
2022-04-1922.6222.64↑$0.02 (0.09%)22.6022.779.66K
2022-04-1823.0622.64↓$0.42 (-1.82%)22.6323.2814.62K
2022-04-1423.1722.71↓$0.46 (-1.99%)22.7123.4712.11K
2022-04-1323.0523.31↑$0.26 (1.13%)23.0523.311.94K
2022-04-1223.5323.06↓$0.47 (-2.02%)23.0523.746.86K
2022-04-1123.5223.40↓$0.12 (-0.51%)23.4023.533.45K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

millimaker

$DCOMP come on bulls we can do it
don’t let bears win

0 Like Report
im_drank

$DCOMP glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol

0 Like Report
ihatenewegg

$DCOMP The United States stock market is going to crash.

0 Like Report