DCOM

Dime Community Bancshares Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Dime Community Bancshares Inc DCOM NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.18 1.4% 13.03 12.75 13.68 13.66 12.85 20:00:00
more quote information »

DCOM Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week12.5113.9512.1613.00247,4860.524.16%
1 Month14.7016.7012.1613.78229,118-1.67-11.36%
3 Months14.5018.1111.8014.36219,915-1.47-10.14%
6 Months20.9620.9611.4315.24185,985-7.93-37.83%
1 Year18.8522.5011.4317.34160,768-5.82-30.88%
3 Years19.6522.6511.4318.50160,185-6.62-33.69%
5 Years17.4222.6511.4318.47147,272-4.39-25.2%

DCOM 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 13.03 0.18 1.4% 13.66 14.00 12.75 653,215
Jul 01 2020 12.85 -0.86 -6.27% 13.72 13.95 12.85 142,122
Jun 30 2020 13.71 0.31 2.28% 13.14 13.81 13.14 186,939
Jun 29 2020 13.405 0.81 6.43% 12.84 13.61 12.54 247,528
Jun 26 2020 12.595 -0.35 -2.67% 12.67 12.70 12.16 493,840
Jun 25 2020 12.94 0.34 2.7% 12.51 12.96 12.385 167,001
Jun 24 2020 12.60 -0.57 -4.33% 12.91 13.03 12.49 205,802
Jun 23 2020 13.17 -0.37 -2.73% 13.78 13.88 13.16 139,262
Jun 22 2020 13.54 0.40 3.08% 13.02 13.69 12.85 211,693
Jun 19 2020 13.135 -0.27 -1.98% 13.58 13.61 12.71 808,274
Jun 18 2020 13.40 0.06 0.45% 13.19 13.73 13.19 217,293
Jun 17 2020 13.34 -1.13 -7.81% 14.36 14.5572 13.29 215,692
Jun 16 2020 14.47 0.53 3.8% 14.62 14.76 14.11 207,269
Jun 15 2020 13.94 -0.06 -0.43% 13.42 14.15 13.17 164,270
Jun 12 2020 14.00 0.28 2.04% 14.37 14.45 13.50 201,522
Jun 11 2020 13.72 -1.51 -9.89% 14.47 14.47 13.65 155,298
Jun 10 2020 15.225 -1.17 -7.11% 16.34 16.34 15.20 125,688
Jun 09 2020 16.39 -0.21 -1.27% 16.24 16.69 15.82 157,493
Jun 08 2020 16.60 0.42 2.6% 16.50 16.70 16.31 204,344
Jun 05 2020 16.18 1.07 7.05% 16.08 16.60 15.80 197,068
Jun 04 2020 15.115 0.31 2.06% 14.70 15.16 14.6076 133,960
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.