Dime Community Bancshares Inc (DCOM)
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 | 3.83 | 15.1803408641 | 25.23 | 30.12 | 25.16 | 280186 | 28.43582897 | CS |
| 4 | 5.54 | 23.5544217687 | 23.52 | 30.12 | 23.375 | 228377 | 26.27704275 | CS |
| 12 | 8.8 | 43.4353405726 | 20.26 | 30.12 | 19.37 | 224498 | 24.09968975 | CS |
| 26 | 11.28 | 63.4420697413 | 17.78 | 30.12 | 17.49 | 207893 | 21.39297627 | CS |
| 52 | 9.2 | 46.3242698892 | 19.86 | 30.12 | 17.29 | 203939 | 21.30608024 | CS |
| 156 | -1.37 | -4.50213604995 | 30.43 | 38.35 | 15.57 | 170038 | 25.55000134 | CS |
| 260 | 7.54 | 35.0371747212 | 21.52 | 38.35 | 10.59 | 172526 | 23.48946519 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 29.06 | -0.84 | -2.81 | 29.79 | 29.9 | 29 | 654054 |
| 1726785300 | 29.9 | 1.32 | 4.62 | 29.3 | 30.12 | 28.94 | 365913 |
| 1726698900 | 28.58 | -0.17 | -0.59 | 28.83 | 29.67 | 28.06 | 278097 |
| 1726612500 | 28.75 | 2.74 | 10.53 | 27.73 | 29.205 | 27.46 | 474218 |
| 1726526100 | 26.01 | 0.28 | 1.09 | 25.78 | 26.255 | 25.42 | 143232 |
| 1726266900 | 25.73 | 0.94 | 3.79 | 25.23 | 25.79 | 25.16 | 139470 |
| 1726180500 | 24.79 | 0.32 | 1.31 | 24.425 | 25.08 | 23.94 | 183107 |
| 1726094100 | 24.47 | -0.42 | -1.69 | 24.58 | 24.58 | 23.63 | 135943 |
| 1726007700 | 24.89 | 0.12 | 0.48 | 25.015 | 25.015 | 24.2698 | 213623 |
| 1725921300 | 24.77 | -0.1 | -0.40 | 24.92 | 25.08 | 24.58 | 166374 |
| 1725662100 | 24.87 | -0.42 | -1.66 | 25.51 | 25.73 | 24.85 | 227124 |
| 1725575700 | 25.29 | -0.58 | -2.24 | 26.09 | 26.39 | 25.12 | 361710 |
| 1725489300 | 25.87 | 0.3 | 1.17 | 25.43 | 25.89 | 25.335 | 345413 |
| 1725402900 | 25.57 | -0.44 | -1.69 | 26.14 | 26.255 | 25.37 | 219036 |
| 1725057300 | 26.01 | 0.24 | 0.93 | 25.95 | 26.1 | 25.545 | 154869 |
| 1724970900 | 25.77 | 0.38 | 1.50 | 25.64 | 25.95 | 25.085 | 173099 |
| 1724884500 | 25.39 | 0.54 | 2.17 | 24.8 | 25.57 | 24.73 | 215813 |
| 1724798100 | 24.85 | -0.4 | -1.58 | 24.93 | 25.2 | 24.58 | 196806 |
| 1724711700 | 25.25 | 0.15 | 0.60 | 25.3 | 25.4 | 24.97 | 137332 |
| 1724452500 | 25.1 | 1.9 | 8.19 | 23.52 | 25.39 | 23.375 | 207987 |
| 1724366100 | 23.2 | -0.05 | -0.22 | 23.25 | 23.7 | 22.96 | 67923 |
| 1724279700 | 23.25 | 0.3 | 1.31 | 23.21 | 23.25 | 22.87 | 90847 |
| 1724193300 | 22.95 | -0.65 | -2.75 | 23.57 | 23.75 | 22.94 | 107030 |
| 1724106900 | 23.6 | 0.17 | 0.73 | 23.43 | 23.76 | 23.14 | 93056 |
| 1723847700 | 23.43 | 0.46 | 2.00 | 23.2 | 23.77 | 23.2 | 82935 |
| 1723761300 | 22.97 | 0.89 | 4.03 | 22.72 | 23.18 | 22.5 | 141737 |
| 1723674900 | 22.08 | -0.18 | -0.81 | 22.36 | 22.36 | 21.7899 | 84772 |
| 1723588500 | 22.26 | 0.29 | 1.32 | 22.1 | 22.27 | 21.77 | 136462 |
| 1723502100 | 21.97 | -0.23 | -1.04 | 22.48 | 22.48 | 21.81 | 133059 |
| 1723242900 | 22.2 | -0.2 | -0.89 | 22.36 | 22.64 | 21.99 | 182098 |
| 1723156500 | 22.4 | 0.51 | 2.33 | 22.37 | 22.42 | 21.88 | 154863 |
| 1723070100 | 21.89 | -0.2 | -0.91 | 22.46 | 22.67 | 21.8 | 258426 |
| 1722983700 | 22.09 | -0.56 | -2.47 | 22.62 | 22.78 | 21.96 | 221228 |
| 1722897300 | 22.65 | -0.39 | -1.69 | 21.93 | 23.12 | 21.56 | 324094 |
| 1722638100 | 23.04 | -0.6 | -2.54 | 22.445 | 23.09 | 21.97 | 382234 |
| 1722551700 | 23.64 | -1.64 | -6.49 | 25.37 | 25.37 | 23.4 | 256006 |
| 1722465300 | 25.28 | 0.02 | 0.08 | 25.16 | 26.31 | 24.86 | 253348 |
| 1722378900 | 25.26 | 0.5 | 2.02 | 24.99 | 25.3 | 24.6912 | 211364 |
| 1722292500 | 24.76 | -0.66 | -2.60 | 25.54 | 25.54 | 24.63 | 204395 |
| 1722033300 | 25.42 | 0.55 | 2.21 | 25.29 | 25.43 | 24.5338 | 201246 |
| 1721946900 | 24.87 | 0.92 | 3.84 | 24.04 | 25.05 | 23.18 | 477820 |
| 1721860500 | 23.95 | -0.79 | -3.19 | 24.56 | 25.2718 | 23.91 | 248397 |
| 1721774100 | 24.74 | 0.74 | 3.08 | 23.23 | 25.65 | 22.49 | 645968 |
| 1721687700 | 24 | 0.12 | 0.50 | 23.77 | 24.175 | 23.38 | 159087 |
| 1721428500 | 23.88 | 0.06 | 0.25 | 23.7649 | 24.51 | 23.7649 | 245363 |
| 1721342100 | 23.82 | -0.78 | -3.17 | 24.18 | 24.82 | 23.63 | 311990 |
| 1721255700 | 24.6 | 0.41 | 1.69 | 23.66 | 24.78 | 23.66 | 281005 |
| 1721169300 | 24.19 | 1.12 | 4.85 | 23.47 | 24.25 | 23.31 | 369205 |
| 1721082900 | 23.07 | 1.23 | 5.63 | 22.32 | 23.29 | 22.195 | 389811 |
| 1720823700 | 21.84 | 0.17 | 0.78 | 21.96 | 22.185 | 21.625 | 283941 |
| 1720737300 | 21.67 | 1.18 | 5.76 | 21.08 | 21.84 | 20.7786 | 222234 |
| 1720650900 | 20.49 | 0.52 | 2.60 | 19.97 | 20.5 | 19.97 | 132343 |
| 1720564500 | 19.97 | 0.25 | 1.27 | 19.72 | 20.0301 | 19.495 | 75707 |
| 1720478100 | 19.72 | 0.11 | 0.56 | 19.77 | 19.88 | 19.37 | 112137 |
| 1720218900 | 19.61 | -0.16 | -0.81 | 19.92 | 20.03 | 19.47 | 143905 |
| 1720040640 | 19.77 | -0.92 | -4.45 | 20.6 | 20.69 | 19.74 | 156586 |
| 1719959700 | 20.69 | 0.6 | 2.99 | 20.14 | 20.795 | 20.14 | 147770 |
| 1719873300 | 20.09 | -0.31 | -1.52 | 20.25 | 20.5275 | 19.78 | 186265 |
| 1719614100 | 20.4 | 0.37 | 1.85 | 20.26 | 20.8 | 20.2561 | 505051 |
| 1719527700 | 20.03 | 0.82 | 4.27 | 19.29 | 20.17 | 19.08 | 299526 |
| 1719441300 | 19.21 | 0.34 | 1.80 | 18.71 | 19.31 | 18.67 | 238729 |
| 1719354900 | 18.87 | 0.12 | 0.64 | 18.66 | 19 | 18.54 | 214700 |
| 1719268500 | 18.75 | 0.35 | 1.90 | 18.46 | 19.12 | 18.46 | 148896 |
| 1719009300 | 18.4 | -0.09 | -0.49 | 18.47 | 18.55 | 18.245 | 540793 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
