Dime Community Bancshares Historical Data - DCOM

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Dime Community Bancshares Inc DCOM NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.165 -0.82% 19.865 20.20 19.78 20.13 20.03 17:59:47
more quote information »

DCOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5320.3819.4019.82358,6790.3351.72%
1 Month22.2022.3118.540119.57256,631-2.34-10.52%
3 Months19.8322.5018.540120.31145,1420.0350.18%
6 Months18.4022.5017.6819.74128,5901.477.96%
1 Year16.7922.5015.9419.27138,8093.0818.31%
3 Years18.8022.6515.4819.45156,1721.075.66%
5 Years15.5322.6514.7318.61139,3344.3427.91%

DCOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 21 2019 19.865 -0.17 -0.82% 20.13 20.20 19.78 135,840
Nov 20 2019 20.03 -0.16 -0.79% 20.15 20.38 19.92 248,420
Nov 19 2019 20.19 0.18 0.9% 20.10 20.30 19.99 114,392
Nov 18 2019 20.01 0.27 1.34% 19.75 20.04 19.72 140,363
Nov 15 2019 19.745 0.07 0.38% 19.79 19.815 19.49 1,108,763
Nov 14 2019 19.67 0.11 0.56% 19.53 19.75 19.40 181,455
Nov 13 2019 19.56 -0.19 -0.96% 19.72 19.76 19.51 166,594
Nov 12 2019 19.75 0.32 1.65% 19.45 19.82 19.39 172,223
Nov 11 2019 19.43 0.02 0.1% 19.36 19.46 18.77 172,279
Nov 08 2019 19.41 -0.21 -1.07% 19.51 19.585 19.11 173,429
Nov 07 2019 19.62 -0.12 -0.61% 19.86 20.07 19.59 152,872
Nov 06 2019 19.74 -0.12 -0.6% 19.85 19.85 19.59 212,738
Nov 05 2019 19.86 0.38 1.92% 19.39 19.90 19.39 175,415
Nov 04 2019 19.485 0.41 2.12% 19.25 19.51 18.93 259,816
Nov 01 2019 19.08 -0.21 -1.09% 19.39 19.50 18.90 253,609
Oct 31 2019 19.29 0.22 1.15% 19.24 19.40 18.88 236,431
Oct 30 2019 19.07 -0.28 -1.45% 19.27 19.46 19.04 136,563
Oct 29 2019 19.35 0.46 2.44% 18.77 19.45 18.77 211,049
Oct 28 2019 18.89 -0.19 -1.0% 19.08 19.8913 18.875 244,035
Oct 25 2019 19.08 -3.13 -14.09% 20.13 20.41 18.5401 662,862
Oct 24 2019 22.21 -0.03 -0.13% 22.20 22.31 22.1111 109,307
Oct 23 2019 22.24 -0.02 -0.09% 22.25 22.28 22.09 37,234
Oct 22 2019 22.26 -0.21 -0.93% 22.37 22.50 22.22 79,266
See More Historical Prices »


Your Recent History
NASDAQ
DCOM
Dime Commu..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.