DCOM

Dime Community Bancshares Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Dime Community Bancshares Inc DCOM NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 30.41 19:00:00
Open Price Low Price High Price Close Price Prev Close
30.41
more quote information »

DCOM Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week27.7031.4227.5629.66207,4642.719.78%
1 Month17.9531.4215.7623.60354,35412.4669.42%
3 Months15.5231.4215.2120.62204,55314.8995.94%
6 Months13.1531.4210.5917.15165,15117.26131.25%
1 Year18.1931.4210.5915.13196,67412.2267.18%
3 Years18.4531.4210.5917.44167,09911.9664.82%
5 Years17.2231.4210.5918.17154,89913.1976.6%

DCOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 25 2021 30.41 -0.39 -1.27% 30.77 31.42 30.05 206,410
Feb 24 2021 30.80 1.76 6.06% 29.25 31.37 29.25 302,744
Feb 23 2021 29.04 0.28 0.97% 28.78 29.44 28.65 232,167
Feb 22 2021 28.76 0.60 2.13% 28.18 28.94 28.00 142,737
Feb 19 2021 28.16 0.56 2.03% 27.70 28.2443 27.56 153,261
Feb 18 2021 27.60 -0.09 -0.33% 27.58 27.70 27.267 146,121
Feb 17 2021 27.69 0.66 2.44% 27.50 27.77 27.08 130,577
Feb 16 2021 27.03 0.05 0.19% 27.33 27.51 26.74 154,933
Feb 12 2021 26.98 -0.39 -1.42% 27.44 27.44 26.38 132,349
Feb 11 2021 27.37 0.85 3.21% 26.37 27.39 25.81 315,522
Feb 10 2021 26.52 0.11 0.42% 26.69 26.95 26.12 227,638
Feb 09 2021 26.41 0.45 1.73% 25.96 26.725 25.60 186,881
Feb 08 2021 25.96 0.10 0.39% 25.99 26.36 25.63 216,690
Feb 05 2021 25.86 -1.52 -5.55% 27.27 27.275 25.80 223,560
Feb 04 2021 27.38 1.26 4.82% 25.90 27.48 25.90 322,617
Feb 03 2021 26.12 0.53 2.07% 25.45 26.33 24.55 412,527
Feb 02 2021 25.59 0.18 0.71% 26.23 26.50 24.17 724,917
Feb 01 2021 25.41 9.51 59.81% 25.11 26.55 24.48 399,716
Jan 29 2021 15.90 -2.05 -11.42% 17.95 18.56 15.76 2,101,366
Jan 28 2021 17.95 0.02 0.11% 18.12 18.16 17.43 132,822
Jan 27 2021 17.93 -0.81 -4.32% 18.28 18.55 17.6101 239,783
Jan 26 2021 18.74 1.12 6.36% 18.34 19.28 18.34 379,520
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.