Canada markets open in 4 hours 59 minutes

Dime Community Bancshares, Inc. (DCOM)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
17.83+0.10 (+0.56%)
At close: 04:00PM EDT
17.83 0.00 (0.00%)
After hours: 04:02PM EDT
Time Period:
Apr 19, 2023 - Apr 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202417.6017.9917.6017.8317.83190,100
Apr 17, 202418.1918.1917.7017.7317.73332,400
Apr 16, 202417.8018.1117.6718.0118.01173,300
Apr 16, 20240.25 Dividend
Apr 15, 202418.6318.7918.0718.3518.10277,500
Apr 12, 202418.0118.5118.0118.5118.26172,400
Apr 11, 202418.5818.5817.9218.3218.07146,800
Apr 10, 202419.3019.3018.1118.3318.08471,400
Apr 09, 202418.9419.7518.8419.7019.43325,400
Apr 08, 202418.3619.0218.3618.7518.49173,200
Apr 05, 202417.8918.4217.7118.3818.13187,200
Apr 04, 202418.6118.8218.0318.1817.93390,200
Apr 03, 202418.3318.6118.1818.3118.06226,700
Apr 02, 202418.3518.5118.0018.3218.07390,700
Apr 01, 202419.3019.3018.4018.5918.34182,300
Mar 28, 202419.2219.4318.9619.2619.00205,500
Mar 27, 202418.4719.2918.4719.2919.03298,400
Mar 26, 202418.8018.8018.2218.4218.17112,300
Mar 25, 202418.6418.9418.5018.5718.32108,400
Mar 22, 202419.3919.3918.6118.6618.41170,000
Mar 21, 202418.9919.6118.9719.3519.09288,600
Mar 20, 202417.7819.2317.7618.9718.71209,700
Mar 19, 202417.9618.2717.9017.9317.69167,600
Mar 18, 202418.1518.2717.7418.1517.90202,700
Mar 15, 202417.9618.3817.8918.1317.88613,600
Mar 14, 202418.4118.4217.6917.9417.70360,000
Mar 13, 202418.0619.2518.0618.5218.27273,700
Mar 12, 202418.3518.3917.9918.1117.86172,600
Mar 11, 202418.5418.8118.2318.4918.24144,200
Mar 08, 202418.8718.8718.4318.6418.39206,300
Mar 07, 202418.8618.9118.3718.4818.23171,500
Mar 06, 202418.4219.0217.8118.4418.19341,700
Mar 05, 202417.3018.5317.2918.3418.09422,200
Mar 04, 202418.8119.2317.4517.5017.26478,800
Mar 01, 202418.5218.8017.8618.7818.52211,100
Feb 29, 202418.8819.1818.6018.7418.48137,100
Feb 28, 202418.1518.7318.1518.3918.14137,700
Feb 27, 202418.7318.9818.3918.3918.14220,400
Feb 26, 202419.0019.1018.3418.5518.30262,100
Feb 23, 202419.1019.4518.7719.0818.82199,800
Feb 22, 202418.9719.2818.6419.0718.81220,800
Feb 21, 202419.2419.2818.8719.0518.79154,800
Feb 20, 202419.2219.6919.1719.2819.02182,400
Feb 16, 202419.0619.7218.8219.5619.29272,900
Feb 15, 202418.5219.4418.3019.4419.18366,300
Feb 14, 202418.4318.6318.1118.2918.04235,800
Feb 13, 202419.0019.0217.7718.1317.88460,200
Feb 12, 202419.3220.0319.2719.7119.44405,300
Feb 09, 202419.2819.4218.6819.4019.14501,000
Feb 08, 202418.9819.2918.6119.2919.03315,500
Feb 07, 202419.5319.6917.7918.8418.58495,600
Feb 06, 202420.9621.2819.4419.5319.26474,500
Feb 05, 202421.1921.2420.7520.9620.67253,000
Feb 02, 202421.3021.6821.1621.4121.12454,500
Feb 01, 202422.9823.2721.0321.8321.53607,900
Jan 31, 202423.8624.1122.7622.8122.50350,900
Jan 30, 202424.5724.9024.5024.7624.42129,500
Jan 29, 202423.9624.8123.9624.7424.40198,800
Jan 26, 202424.9524.9523.2623.8923.56292,300
Jan 25, 202425.7825.7924.8725.0624.72218,800
Jan 24, 202425.7425.9925.1625.2624.92197,400
Jan 23, 202425.8825.9024.9725.3725.02155,500
Jan 22, 202424.8825.6924.8825.6725.32291,500
Jan 19, 202424.3224.7223.7724.5824.25221,600
Jan 18, 202424.2024.4023.8824.0423.71181,900
Jan 17, 202423.8624.3723.8624.3023.97147,800
Jan 16, 202424.8125.0724.3724.4024.07172,200
Jan 16, 20240.25 Dividend
Jan 12, 202425.9926.0925.3625.5224.93299,100
Jan 11, 202425.3825.7324.9225.7025.10160,900
Jan 10, 202425.4625.7425.1025.7025.10130,200
Jan 09, 202425.6325.7925.3525.6125.01176,600
Jan 08, 202425.8726.3625.7926.1025.49113,200
Jan 05, 202425.8026.4025.8026.0425.43268,400
Jan 04, 202425.8926.2025.5825.9425.34186,800
Jan 03, 202426.8026.8025.7725.8025.20170,900
Jan 02, 202426.6827.4826.6827.0526.42107,100
Dec 29, 202327.2127.4026.9326.9326.30103,000
Dec 28, 202327.5027.8327.2227.4026.7696,300
Dec 27, 202327.6727.9127.4627.5326.89116,600
Dec 26, 202327.1127.7726.8427.6126.97105,600
Dec 22, 202326.6826.9426.5426.8426.21117,000
Dec 21, 202326.3226.5126.0726.3925.78166,500
Dec 20, 202326.3627.3225.9726.0025.39233,300
Dec 19, 202325.6526.5825.6526.3725.76147,100
Dec 18, 202326.0226.2325.5125.5724.97134,400
Dec 15, 202326.6926.6925.7425.7425.14861,500
Dec 14, 202326.0526.9025.9626.3125.70259,900
Dec 13, 202323.2525.3323.1925.2724.68243,800
Dec 12, 202323.5023.5023.0023.1622.6293,800
Dec 11, 202323.6423.6723.2123.3922.85117,900
Dec 08, 202323.0023.6323.0023.5122.96126,400
Dec 07, 202322.3223.1822.0923.0422.50109,400
Dec 06, 202322.2523.1021.9522.1221.60143,900
Dec 05, 202322.4122.4921.9322.0121.50106,900
Dec 04, 202321.7722.6520.9822.6022.07134,700
Dec 01, 202320.0021.9319.9021.8721.36149,600
Nov 30, 202320.6420.6420.0420.1019.6392,300
Nov 29, 202320.3220.8220.3220.4820.00129,700
Nov 28, 202320.2120.2219.8220.0019.5369,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...