Dime Community Bancshares Inc (DCOMP)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721687700 | 17.68 | 0.05 | 0.28 | 17.69 | 17.86 | 17.58 | 8189 |
| 1721428500 | 17.63 | 0 | 0.00 | 17.85 | 17.85 | 17.62 | 4547 |
| 1721342100 | 17.63 | -0.06 | -0.34 | 17.71 | 17.86 | 17.48 | 9275 |
| 1721255700 | 17.69 | -0.16 | -0.90 | 17.85 | 17.87 | 17.58 | 8185 |
| 1721169300 | 17.85 | 0.2 | 1.13 | 17.65 | 17.8999 | 17.65 | 32106 |
| 1721082900 | 17.65 | 0.04 | 0.23 | 17.61 | 17.65 | 17.46 | 12428 |
| 1720823700 | 17.61 | 0.17 | 0.97 | 17.51 | 17.65 | 17.296 | 8310 |
| 1720737300 | 17.44 | 0.09 | 0.52 | 17.48 | 17.48 | 17.275 | 3255 |
| 1720650900 | 17.35 | 0.15 | 0.87 | 17.26 | 17.45 | 17.26 | 1640 |
| 1720564500 | 17.2 | 0.15 | 0.88 | 17.07 | 17.45 | 17.07 | 6089 |
| 1720478100 | 17.05 | -0.01 | -0.06 | 17.4 | 17.4999 | 17.03 | 6965 |
| 1720218900 | 17.06 | 0.19 | 1.13 | 17 | 17.49 | 17 | 14207 |
| 1720040640 | 16.87 | 0.09 | 0.54 | 16.77 | 17.09 | 16.75 | 5906 |
| 1719959700 | 16.78 | 0.06 | 0.36 | 16.83 | 17.1 | 16.75 | 5964 |
| 1719873300 | 16.719999 | -0.09 | -0.54 | 16.75 | 16.91 | 16.64 | 6187 |
| 1719614100 | 16.81 | -0.13 | -0.77 | 16.84 | 16.95 | 16.795 | 2469 |
| 1719527700 | 16.94 | -0.11 | -0.65 | 17.18 | 17.18 | 16.64 | 16765 |
| 1719441300 | 17.05 | -0.17 | -0.99 | 17.22 | 17.27 | 16.99 | 14343 |
| 1719354900 | 17.22 | -0.45 | -2.55 | 17.5 | 17.69 | 17.2101 | 12415 |
| 1719268500 | 17.67 | 0.25 | 1.41 | 17.36 | 17.6999 | 17.36 | 1174 |
| 1719009300 | 17.425 | -0.02 | -0.09 | 17.46 | 17.5 | 17.2794 | 3394 |
| 1718922900 | 17.44 | 0 | 0.00 | 17.25 | 17.4499 | 17.17 | 4014 |
| 1718750100 | 17.44 | 0.09 | 0.52 | 17.26 | 17.44 | 17.1355 | 3193 |
| 1718663700 | 17.35 | 0.25 | 1.46 | 17.23 | 17.4 | 17 | 4174 |
| 1718404500 | 17.1 | -0.11 | -0.61 | 17.28 | 17.28 | 17.0584 | 1388 |
| 1718318100 | 17.205 | -0.05 | -0.26 | 17.3 | 17.4 | 17.1201 | 4086 |
| 1718231700 | 17.25 | 0.05 | 0.29 | 17.32 | 17.45 | 17.07 | 7128 |
| 1718145300 | 17.1997 | -0.27 | -1.55 | 17.47 | 17.47 | 17 | 3612 |
| 1718058900 | 17.47 | -0.03 | -0.17 | 17.47 | 17.5 | 17.1 | 11634 |
| 1717799700 | 17.5 | 0.05 | 0.29 | 17.45 | 17.5 | 17.1 | 2751 |
| 1717713300 | 17.45 | -0.02 | -0.11 | 17.58 | 17.75 | 17 | 9280 |
| 1717626900 | 17.47 | -0.13 | -0.74 | 17.6 | 17.6 | 17.3401 | 5776 |
| 1717540500 | 17.6 | -0.4 | -2.22 | 17.92 | 18.15 | 17.55 | 7819 |
| 1717454100 | 18 | -0.05 | -0.28 | 18.08 | 18.4006 | 18 | 8602 |
| 1717194900 | 18.05 | 0.45 | 2.56 | 17.41 | 18.05 | 17.41 | 11115 |
| 1717108500 | 17.6 | -0.26 | -1.46 | 17.2 | 17.6499 | 17.2 | 2331 |
| 1717022100 | 17.8599 | -0.04 | -0.22 | 17.6 | 17.89 | 16.7984 | 8171 |
| 1716935700 | 17.8999 | -0 | -0.00 | 17.83 | 17.8999 | 17.75 | 1052 |
| 1716590100 | 17.9 | -0.08 | -0.44 | 17.42 | 17.9 | 17.42 | 769 |
| 1716503700 | 17.9799 | -0.21 | -1.15 | 18.25 | 18.25 | 17.25 | 5591 |
| 1716417300 | 18.1899 | 0.19 | 1.06 | 18 | 18.2 | 17.8001 | 2436 |
| 1716330900 | 18 | 0.01 | 0.06 | 17.99 | 18.2 | 17.89 | 1789 |
| 1716244500 | 17.99 | -0.01 | -0.06 | 17.95 | 17.99 | 17.95 | 466 |
| 1715985300 | 18 | 0.3 | 1.69 | 17.8 | 18 | 17.75 | 8702 |
| 1715898900 | 17.7 | 0.19 | 1.09 | 17.59 | 17.7999 | 17.45 | 6032 |
| 1715812500 | 17.51 | 0.16 | 0.92 | 17.41 | 17.6499 | 17.39 | 14670 |
| 1715726100 | 17.35 | 0.19 | 1.12 | 17.32 | 17.45 | 17 | 7392 |
| 1715639700 | 17.1586 | -0.16 | -0.94 | 17.3 | 17.4844 | 17.15 | 3085 |
| 1715380500 | 17.3219 | 0.32 | 1.89 | 17.1 | 17.3219 | 16.96 | 2954 |
| 1715294100 | 17 | -0.03 | -0.19 | 17.07 | 17.07 | 16.99 | 4770 |
| 1715207700 | 17.0321 | -0.46 | -2.62 | 17.46 | 17.49 | 16.87 | 12205 |
| 1715121300 | 17.49 | -0.41 | -2.29 | 17.72 | 17.89 | 17.34 | 5672 |
| 1715034900 | 17.9 | 0.1 | 0.56 | 17.84 | 17.94 | 17.66 | 7499 |
| 1714775700 | 17.8 | 0.15 | 0.85 | 17.65 | 17.9001 | 17.6499 | 8646 |
| 1714689300 | 17.6499 | 0.01 | 0.06 | 17.6 | 17.65 | 17.37 | 2837 |
| 1714602900 | 17.6399 | 0.58 | 3.40 | 17.07 | 17.6999 | 17.0601 | 9390 |
| 1714516500 | 17.06 | -0.13 | -0.78 | 17.32 | 17.4 | 17.06 | 6088 |
| 1714430100 | 17.1939 | -0.01 | -0.04 | 17.36 | 17.39 | 17.11 | 4355 |
| 1714170900 | 17.2 | 0.02 | 0.12 | 17.17 | 17.374 | 17.05 | 8037 |
| 1714084500 | 17.18 | 0 | 0.00 | 16.82 | 17.18 | 16.82 | 781 |
| 1713998100 | 17.18 | -0.22 | -1.26 | 17.6 | 17.6 | 16.6842 | 13384 |
| 1713911700 | 17.4 | 0.5 | 2.96 | 16.96 | 17.59 | 16.67 | 7129 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
