Singapore markets closed

Dime Community Bancshares, Inc. (DCOM)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
19.26-0.03 (-0.16%)
At close: 04:00PM EDT
19.26 0.00 (0.00%)
After hours: 04:03PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202419.2219.4318.9619.2619.26205,500
27 Mar 202418.4719.2918.4719.2919.29298,400
26 Mar 202418.8018.8018.2218.4218.42112,300
25 Mar 202418.6418.9418.5018.5718.57108,400
22 Mar 202419.3919.3918.6118.6618.66170,000
21 Mar 202418.9919.6118.9719.3519.35288,600
20 Mar 202417.7819.2317.7618.9718.97209,700
19 Mar 202417.9618.2717.9017.9317.93167,600
18 Mar 202418.1518.2717.7418.1518.15202,700
15 Mar 202417.9618.3817.8918.1318.13613,600
14 Mar 202418.4118.4217.6917.9417.94360,000
13 Mar 202418.0619.2518.0618.5218.52273,700
12 Mar 202418.3518.3917.9918.1118.11172,600
11 Mar 202418.5418.8118.2318.4918.49144,200
08 Mar 202418.8718.8718.4318.6418.64206,300
07 Mar 202418.8618.9118.3718.4818.48171,500
06 Mar 202418.4219.0217.8118.4418.44341,700
05 Mar 202417.3018.5317.2918.3418.34422,200
04 Mar 202418.8119.2317.4517.5017.50478,800
01 Mar 202418.5218.8017.8618.7818.78211,100
29 Feb 202418.8819.1818.6018.7418.74137,100
28 Feb 202418.1518.7318.1518.3918.39137,700
27 Feb 202418.7318.9818.3918.3918.39220,400
26 Feb 202419.0019.1018.3418.5518.55262,100
23 Feb 202419.1019.4518.7719.0819.08199,800
22 Feb 202418.9719.2818.6419.0719.07220,800
21 Feb 202419.2419.2818.8719.0519.05154,800
20 Feb 202419.2219.6919.1719.2819.28182,400
16 Feb 202419.0619.7218.8219.5619.56272,900
15 Feb 202418.5219.4418.3019.4419.44366,300
14 Feb 202418.4318.6318.1118.2918.29235,800
13 Feb 202419.0019.0217.7718.1318.13460,200
12 Feb 202419.3220.0319.2719.7119.71405,300
09 Feb 202419.2819.4218.6819.4019.40501,000
08 Feb 202418.9819.2918.6119.2919.29315,500
07 Feb 202419.5319.6917.7918.8418.84495,600
06 Feb 202420.9621.2819.4419.5319.53474,500
05 Feb 202421.1921.2420.7520.9620.96253,000
02 Feb 202421.3021.6821.1621.4121.41454,500
01 Feb 202422.9823.2721.0321.8321.83607,900
31 Jan 202423.8624.1122.7622.8122.81350,900
30 Jan 202424.5724.9024.5024.7624.76129,500
29 Jan 202423.9624.8123.9624.7424.74198,800
26 Jan 202424.9524.9523.2623.8923.89292,300
25 Jan 202425.7825.7924.8725.0625.06218,800
24 Jan 202425.7425.9925.1625.2625.26197,400
23 Jan 202425.8825.9024.9725.3725.37155,500
22 Jan 202424.8825.6924.8825.6725.67291,500
19 Jan 202424.3224.7223.7724.5824.58221,600
18 Jan 202424.2024.4023.8824.0424.04181,900
17 Jan 202423.8624.3723.8624.3024.30147,800
16 Jan 202424.8125.0724.3724.4024.40172,200
16 Jan 20240.25 Dividend
12 Jan 202425.9926.0925.3625.5225.27299,100
11 Jan 202425.3825.7324.9225.7025.45160,900
10 Jan 202425.4625.7425.1025.7025.45130,200
09 Jan 202425.6325.7925.3525.6125.36176,600
08 Jan 202425.8726.3625.7926.1025.84113,200
05 Jan 202425.8026.4025.8026.0425.78268,400
04 Jan 202425.8926.2025.5825.9425.69186,800
03 Jan 202426.8026.8025.7725.8025.55170,900
02 Jan 202426.6827.4826.6827.0526.79107,100
29 Dec 202327.2127.4026.9326.9326.67103,000
28 Dec 202327.5027.8327.2227.4027.1396,300
27 Dec 202327.6727.9127.4627.5327.26116,600
26 Dec 202327.1127.7726.8427.6127.34105,600
22 Dec 202326.6826.9426.5426.8426.58117,000
21 Dec 202326.3226.5126.0726.3926.13166,500
20 Dec 202326.3627.3225.9726.0025.75233,300
19 Dec 202325.6526.5825.6526.3726.11147,100
18 Dec 202326.0226.2325.5125.5725.32134,400
15 Dec 202326.6926.6925.7425.7425.49861,500
14 Dec 202326.0526.9025.9626.3126.05259,900
13 Dec 202323.2525.3323.1925.2725.02243,800
12 Dec 202323.5023.5023.0023.1622.9393,800
11 Dec 202323.6423.6723.2123.3923.16117,900
08 Dec 202323.0023.6323.0023.5123.28126,400
07 Dec 202322.3223.1822.0923.0422.81109,400
06 Dec 202322.2523.1021.9522.1221.90143,900
05 Dec 202322.4122.4921.9322.0121.79106,900
04 Dec 202321.7722.6520.9822.6022.38134,700
01 Dec 202320.0021.9319.9021.8721.66149,600
30 Nov 202320.6420.6420.0420.1019.9092,300
29 Nov 202320.3220.8220.3220.4820.28129,700
28 Nov 202320.2120.2219.8220.0019.8069,300
27 Nov 202320.3520.4820.1220.1319.9358,900
24 Nov 202320.4320.7120.4320.5120.3129,600
22 Nov 202320.3920.6920.2020.4420.24141,300
21 Nov 202320.7720.9320.1420.1419.9452,900
20 Nov 202320.9421.0520.6020.9120.7183,800
17 Nov 202320.9021.0820.6520.7920.59124,900
16 Nov 202321.0021.0720.1920.5320.33156,300
15 Nov 202321.1021.3220.7421.0020.79175,200
14 Nov 202320.4921.6120.3321.2020.99242,400
13 Nov 202319.3719.9619.2519.4119.2296,000
10 Nov 202319.6919.7319.2719.4119.22115,100
09 Nov 202320.2220.2219.3819.5119.3290,300
08 Nov 202320.5720.5719.7420.0319.8388,500
07 Nov 202320.7020.8420.4020.5420.3485,700
06 Nov 202320.8421.0820.1020.8520.65116,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...