Canada markets closed

Dime Community Bancshares, Inc. (DCOMP)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
20.90+0.20 (+0.97%)
At close: 04:00PM EDT
Time Period:
Sept 28, 2023 - Sept 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 27, 202420.8420.9520.3020.9020.902,800
Sept 26, 202421.1421.1520.5920.7520.7514,200
Sept 25, 202421.1421.1520.9221.1421.146,900
Sept 24, 202421.1021.1520.8021.0221.0210,900
Sept 23, 202420.5021.4420.5020.7320.7319,800
Sept 20, 202420.1020.9519.9220.4020.4013,500
Sept 19, 202420.0720.0719.9220.0520.055,000
Sept 18, 202420.0620.2019.8119.8119.815,400
Sept 17, 202419.9520.2019.8819.8819.888,100
Sept 16, 202419.5020.1219.5019.8119.819,500
Sept 13, 202419.4719.5019.4019.4919.492,900
Sept 12, 202419.0019.4518.9919.3019.3010,900
Sept 11, 202418.6919.0018.6918.9018.904,300
Sept 10, 202418.7518.7518.6518.6518.6521,000
Sept 09, 202418.7418.7418.5918.6718.6721,600
Sept 06, 202418.8218.8318.5518.5618.569,300
Sept 05, 202418.8318.8318.6118.6218.625,000
Sept 04, 202418.7218.9618.6218.6218.622,200
Sept 03, 202418.8818.9018.6418.7918.794,500
Aug 30, 202418.7019.0018.5718.7618.764,500
Aug 29, 202418.6918.9518.6118.6118.611,600
Aug 28, 202419.0119.0518.5118.7018.7014,500
Aug 27, 202418.9219.2518.8018.8018.805,100
Aug 26, 202418.9619.0018.7618.9318.931,500
Aug 23, 202418.4819.0018.4818.7718.7710,900
Aug 22, 202418.8019.0018.3218.5418.5411,300
Aug 21, 202418.8019.0118.4618.4618.4615,300
Aug 20, 202418.6418.6518.5118.6418.642,000
Aug 19, 202418.9418.9418.5518.5518.5518,900
Aug 16, 202418.8018.9518.6718.8718.879,300
Aug 15, 202419.2519.4018.4518.9518.9512,900
Aug 14, 202418.8919.3818.4019.0519.0536,500
Aug 13, 202418.3018.8718.3018.7818.782,500
Aug 12, 202418.2218.9018.1718.3218.3220,100
Aug 09, 202418.5419.2518.2918.5018.507,100
Aug 08, 202419.1519.2018.4518.6818.6813,400
Aug 08, 20240.344 Dividend
Aug 07, 202419.2619.7519.1519.1518.8110,200
Aug 06, 202419.0119.5019.0019.3018.9513,700
Aug 05, 202418.7219.6518.6019.0218.6875,800
Aug 02, 202418.8119.5018.7519.0418.7019,400
Aug 01, 202418.6019.3818.6019.0018.6645,200
Jul 31, 202418.6718.8818.5018.7118.3713,700
Jul 30, 202418.7319.1618.6618.7418.4022,100
Jul 29, 202418.6218.7818.3518.7518.419,400
Jul 26, 202418.3518.6018.0118.4318.107,100
Jul 25, 202418.1818.4118.0618.3518.028,600
Jul 24, 202417.9018.2517.7018.1017.7711,200
Jul 23, 202417.7017.9517.7017.8317.518,600
Jul 22, 202417.6617.8617.6517.6817.368,200
Jul 19, 202417.8517.8517.6217.6317.314,600
Jul 18, 202417.7417.8617.4817.6317.319,400
Jul 17, 202417.7717.8717.5817.6917.3710,000
Jul 16, 202417.6517.9017.6517.8517.5332,100
Jul 15, 202417.6117.6517.5717.6517.3312,400
Jul 12, 202417.5117.6517.3017.6117.298,300
Jul 11, 202417.3517.4817.2717.4417.133,400
Jul 10, 202417.4517.4517.3317.3517.041,600
Jul 09, 202417.4017.4517.0717.2016.896,100
Jul 08, 202417.4017.5017.0317.0616.757,000
Jul 05, 202417.0017.4917.0017.0616.7514,200
Jul 03, 202416.8217.0916.7517.0016.696,000
Jul 02, 202416.8317.1016.7516.7816.486,000
Jul 01, 202416.7516.9116.6416.7216.426,200
Jun 28, 202416.8016.9516.8016.8116.512,500
Jun 27, 202417.0017.0016.6416.9416.6416,800
Jun 26, 202417.2217.2716.9917.0516.7414,300
Jun 25, 202417.5017.6917.2117.2216.9112,400
Jun 24, 202417.6017.7017.4717.6717.351,200
Jun 21, 202417.2817.5017.2817.4217.113,400
Jun 20, 202417.2517.4517.1717.4417.134,000
Jun 18, 202417.1417.4417.1417.4417.133,200
Jun 17, 202417.4017.4017.0017.3517.044,200
Jun 14, 202417.2817.2817.0617.1016.791,400
Jun 13, 202417.1217.4017.1217.2016.904,100
Jun 12, 202417.2017.4517.0717.2516.948,600
Jun 11, 202417.1417.2017.0017.2016.893,600
Jun 10, 202417.2517.5017.1017.4717.1611,600
Jun 07, 202417.1917.5017.1017.5017.192,900
Jun 06, 202417.7517.7517.0017.4517.149,300
Jun 05, 202417.6017.6017.3417.4717.165,800
Jun 04, 202417.9218.1517.5517.6017.287,800
Jun 03, 202418.0818.4018.0018.0017.688,600
May 31, 202417.4718.0517.4718.0517.7311,100
May 30, 202417.3317.6517.3317.6017.282,300
May 29, 202417.6017.8916.8017.8617.548,200
May 28, 202417.7517.9017.7517.9017.581,100
May 24, 202417.4217.9017.4217.9017.58800
May 23, 202417.7918.2517.2517.9817.665,700
May 22, 202418.0018.2017.8018.1917.862,400
May 21, 202417.8918.2017.8918.0017.681,800
May 20, 202417.9517.9917.9517.9917.67500
May 17, 202417.8018.0017.7518.0017.688,700
May 16, 202417.6517.8017.4517.7017.386,000
May 15, 202417.4117.6517.3917.5117.2014,700
May 14, 202417.4517.4517.0017.3517.047,400
May 13, 202417.4817.4817.1517.1616.853,100
May 10, 202417.0017.3216.9617.3217.013,000
May 09, 202417.0517.0716.9917.0016.694,800
May 08, 202417.4517.4916.8717.0316.7312,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...