Dime Community Bancshares, Inc. (DCOM) NASDAQ

28.61

-0.0251(-0.09%)

Updated at August 18 03:23PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202529.5928.6428.6429.5928.48157,700
August 14, 202529.2329.4729.4729.5528.84304,700
August 13, 202529.2529.729.729.7429.01362,000
August 12, 202527.8729.0129.0129.1627.66246,845
August 11, 202527.4827.5927.5927.8727.29153,732
August 08, 202527.2527.4627.4627.8527.04154,500
August 07, 202527.827.2127.2127.8427.03133,905
August 06, 202527.8927.5127.5127.8927.45163,764
August 05, 202527.4727.6327.6328.0626.92248,514
August 04, 202527.2527.4227.4228.1427.05144,746
August 01, 202527.2727.1327.1327.3726.66256,509
July 31, 202527.6127.7127.7127.8927.44201,434
July 30, 202528.6527.9827.9828.9127.85192,743
July 29, 202529.4728.6528.6529.528.49253,737
July 28, 202528.5429.1529.1529.5228.37407,673
July 25, 202528.2828.3428.3428.4427.5228,600
July 24, 202528.8928.2928.2929.5228.19549,200
July 23, 202528.6228.5328.5328.6828.06351,821
July 22, 202528.5928.3728.3728.8328.33289,000
July 21, 202528.8928.6228.6229.1828.56155,000
July 18, 202529.1528.828.829.1528.6244,093
July 17, 202528.2328.8528.8529.0528.15327,700
July 16, 202528.2328.6128.3628.6627.71246,300
July 15, 202529.092827.7629.2627.92427,213
July 14, 202528.572928.7529.0428.57179,100
July 11, 202528.7528.6928.6928.9928.58320,336
July 10, 202528.6629.0729.0729.2628.66226,900
July 09, 202528.8628.7928.7928.8828.38250,140
July 08, 202528.3128.6728.6728.9628.31295,600
July 07, 202528.3528.2628.2628.927.93332,437
July 03, 202528.6828.6528.6528.9128.52153,499
July 02, 202527.8828.3228.3228.3527.6220,100
July 01, 202526.8727.7227.7228.326.72210,042
June 30, 202527.3526.9426.9427.3926.9307,200
June 27, 202526.9327.2927.2927.3726.83544,376
June 26, 202526.0726.8226.8326.8925.84462,644
June 25, 202526.4925.8125.8126.6525.8386,727
June 24, 202527.427.1527.1527.7526.95544,006
June 23, 202526.3927.1327.1327.1725.98213,300
June 20, 202526.6126.3126.3126.6226.14430,322
June 18, 202525.7326.1126.1126.2825.73172,520
June 17, 202525.8625.8525.8526.325.69200,700
June 16, 202526.4326.1526.1526.5426214,347
June 13, 202526.926.2226.2226.9326.17174,400
June 12, 202527.3127.3327.3327.3826.95177,300
June 11, 202527.8127.427.427.9627.31163,635
June 10, 202527.227.627.627.6527.12196,100
June 09, 202527.2127.1927.1927.4426.92331,800
June 06, 202526.326.9526.9526.9826.07267,947
June 05, 202525.7825.8225.8225.9625.44195,907
June 04, 202525.9625.7725.7726.1625.75287,711
June 03, 202525.2826.0726.0726.1825.11261,732
June 02, 202525.5525.4325.4325.5924.99216,332
May 30, 202525.7225.6625.6625.8425.39159,900
May 29, 202525.6825.7425.7425.8425.34147,117
May 28, 202525.8825.5925.5925.9625.46226,000
May 27, 202525.5225.8625.862625.1168,400
May 23, 202524.7625.2925.2925.4324.57157,400
May 22, 202525.525.2325.2325.7925.22186,926
May 21, 202526.3825.6325.6326.4725.58143,610
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved