Dime Community Bancshares Inc PR (DCOMP) Historical Stock Data
17.18 ↓0.22 (-1.26%)
As of April 24, 2024, 1:28pm EST.
Historical Data
In the past 30 trading days, DCOMP is down 0.00% a day on average. There have been 19 days where Dime Community Bancshares Inc PR closed green and 11 days where DCOMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 17.60 | 17.18 | ↓$0.42 (-2.39%) | 16.68 | 17.60 | 13.38K |
| 2024-04-23 | 16.94 | 17.40 | ↑$0.46 (2.71%) | 16.67 | 17.44 | 7.13K |
| 2024-04-22 | 16.46 | 16.90 | ↑$0.44 (2.67%) | 16.46 | 16.95 | 6.62K |
| 2024-04-19 | 16.26 | 16.50 | ↑$0.24 (1.48%) | 16.26 | 16.74 | 2.68K |
| 2024-04-18 | 16.33 | 16.47 | ↑$0.15 (0.89%) | 16.33 | 16.55 | 6.22K |
| 2024-04-17 | 16.94 | 16.50 | ↓$0.44 (-2.60%) | 16.22 | 16.94 | 12.64K |
| 2024-04-16 | 16.70 | 16.95 | ↑$0.25 (1.50%) | 16.70 | 16.95 | 1.34K |
| 2024-04-15 | 16.99 | 16.96 | ↓$0.03 (-0.19%) | 16.62 | 17.00 | 6.73K |
| 2024-04-12 | 17.04 | 16.99 | ↓$0.05 (-0.29%) | 16.99 | 17.23 | 5.48K |
| 2024-04-11 | 17.50 | 17.12 | ↓$0.38 (-2.15%) | 17.09 | 17.50 | 4.71K |
| 2024-04-10 | 17.46 | 17.30 | ↓$0.16 (-0.92%) | 17.30 | 17.70 | 5.81K |
| 2024-04-09 | 17.61 | 17.75 | ↑$0.14 (0.81%) | 17.51 | 17.75 | 2.52K |
| 2024-04-08 | 17.75 | 17.75 | ↑$0.00 (0.00%) | 17.59 | 17.75 | 2.59K |
| 2024-04-05 | 17.73 | 17.74 | ↑$0.01 (0.06%) | 17.44 | 17.74 | 4.99K |
| 2024-04-04 | 17.34 | 17.75 | ↑$0.41 (2.36%) | 17.34 | 18.00 | 10.55K |
| 2024-04-03 | 17.33 | 17.38 | ↑$0.05 (0.26%) | 17.33 | 17.48 | 791 |
| 2024-04-02 | 17.71 | 17.50 | ↓$0.21 (-1.19%) | 17.18 | 17.78 | 3.54K |
| 2024-04-01 | 17.66 | 17.83 | ↑$0.17 (0.96%) | 17.50 | 17.85 | 9.89K |
| 2024-03-28 | 17.03 | 17.32 | ↑$0.29 (1.70%) | 17.03 | 17.55 | 14.71K |
| 2024-03-27 | 18.00 | 16.90 | ↓$1.10 (-6.11%) | 16.84 | 18.00 | 13.12K |
| 2024-03-26 | 17.30 | 17.20 | ↓$0.10 (-0.58%) | 17.00 | 18.00 | 7.01K |
| 2024-03-25 | 17.95 | 16.86 | ↓$1.09 (-6.07%) | 16.86 | 17.95 | 2.70K |
| 2024-03-22 | 17.99 | 17.80 | ↓$0.19 (-1.06%) | 17.36 | 17.99 | 4.01K |
| 2024-03-21 | 17.48 | 17.79 | ↑$0.31 (1.77%) | 17.34 | 18.00 | 17.73K |
| 2024-03-20 | 17.23 | 17.53 | ↑$0.30 (1.74%) | 17.23 | 17.53 | 9.30K |
| 2024-03-19 | 16.81 | 17.20 | ↑$0.39 (2.32%) | 16.77 | 17.50 | 30.93K |
| 2024-03-18 | 16.65 | 16.90 | ↑$0.25 (1.50%) | 16.65 | 16.90 | 5.14K |
| 2024-03-15 | 16.94 | 16.94 | ↑$0.00 (0.00%) | 16.60 | 16.94 | 7.68K |
| 2024-03-14 | 16.57 | 16.60 | ↑$0.03 (0.18%) | 16.47 | 17.00 | 13.05K |
| 2024-03-13 | 16.63 | 16.71 | ↑$0.08 (0.48%) | 16.61 | 16.90 | 10.13K |
Create an account or log in to view more rows.
$DCOMP Same thing
different day
$DCOMP Move up
let's buy
$DCOMP Bull flag forming?
$DCOMP Pamp it higher...
$DCOMP headed back to all time highs shortly
$DCOMP yeah we're going green today
$DCOMP When in doubt...
$DCOMP Good morning gang!
$DCOMP I actually want the market pullback 5% is pretty crazy how this market keep going and going
$DCOMP yeeeeeee haw