Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Dime Community Bancshares, Inc. (DCOM)

Compare
24.07
-0.10
(-0.41%)
At close: April 11 at 4:00:01 PM EDT
24.07
0.00
(0.00%)
After hours: April 11 at 4:28:44 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 11, 202523.8424.2823.2524.0724.07385,000
Apr 10, 202525.0325.1023.6024.1724.17471,800
Apr 9, 202524.0726.3723.5525.6325.631,120,900
Apr 8, 202525.8426.2024.2124.6324.63385,500
Apr 7, 202524.2026.7624.1025.0725.07449,400
Apr 4, 202524.7525.3224.0325.1725.17403,700
Apr 3, 202527.1427.2525.7725.8025.80327,800
Apr 2, 202527.5328.6627.5328.6428.64225,500
Apr 1, 202527.6128.4027.3027.9927.99258,300
Mar 31, 202527.2527.9627.1427.8827.88181,000
Mar 28, 202528.3128.3527.3027.6527.65185,900
Mar 27, 202528.2528.5227.8228.2328.23169,200
Mar 26, 202528.3728.8127.8728.1928.19180,900
Mar 25, 202528.6328.9128.0028.2628.26246,600
Mar 24, 202528.3429.3228.3428.6628.66333,200
Mar 21, 202528.1528.3327.8227.9327.931,203,500
Mar 20, 202528.1628.7028.1228.2428.24160,600
Mar 19, 202528.2929.1727.9228.3728.37358,600
Mar 18, 202528.2628.5227.8428.2128.21191,300
Mar 17, 202528.0828.7927.9428.3428.34314,400
Mar 14, 202527.5728.3327.5728.0028.00190,400
Mar 13, 202527.7028.6027.3327.3427.34238,300
Mar 12, 202527.4127.7827.1127.5527.55231,700
Mar 11, 202527.1227.5926.6927.0727.07262,100
Mar 10, 202527.8428.0626.9827.0527.05340,500
Mar 7, 202528.6429.3927.8528.4428.44230,300
Mar 6, 202528.7228.9828.3528.7428.74252,000
Mar 5, 202529.5529.9828.5829.1129.11176,800
Mar 4, 202529.8830.5729.0129.4129.41245,400
Mar 3, 202530.5531.4830.1830.3430.34186,000
Feb 28, 202530.6831.3430.6431.0031.00272,900
Feb 27, 202530.4931.3730.3830.5230.52170,300
Feb 26, 202530.8431.4030.1730.5930.59200,200
Feb 25, 202530.5131.2830.5130.6630.66314,200
Feb 24, 202530.8931.4030.2630.4630.46263,400
Feb 21, 202531.5131.5130.4930.5930.59252,500
Feb 20, 202531.1831.5230.4231.1231.12202,300
Feb 19, 202531.1531.6030.5631.4531.45372,300
Feb 18, 202531.2632.1230.5531.7531.75199,500
Feb 14, 202531.0831.8530.2031.3431.34168,900
Feb 13, 202531.0031.1930.5031.1631.16310,900
Feb 12, 202532.0332.2630.8930.9330.93336,200
Feb 11, 202532.4833.1332.3632.8332.83376,900
Feb 10, 202532.7433.0632.1332.6532.65275,600
Feb 7, 202533.9033.9032.5732.7432.74310,300
Feb 6, 202533.2634.0032.9033.8933.89187,600
Feb 5, 202532.3433.2431.4933.1533.15285,600
Feb 4, 202530.6832.0430.6832.0132.01140,400
Feb 3, 202529.0531.1629.0530.8030.80215,300
Jan 31, 202530.8331.4730.6431.2331.23288,200
Jan 30, 202531.4031.5430.5630.8430.84171,300
Jan 29, 202530.5131.3930.4230.9430.94255,200
Jan 28, 202530.9731.0630.1830.7830.78232,900
Jan 27, 202530.9031.5730.5530.9930.99279,700
Jan 24, 202530.5032.0030.5030.8130.81555,900
Jan 23, 202531.5033.0530.3831.0031.00979,100
Jan 22, 202532.0332.4831.1831.7531.75355,500
Jan 21, 202532.1232.8732.0232.2332.23284,200
Jan 17, 2025 0.25 Dividend
Jan 17, 202532.0232.2931.5431.9631.96225,800
Jan 16, 202531.9932.2731.7332.0531.80222,400
Jan 15, 202532.2632.7331.7532.2532.00288,200
Jan 14, 202530.1931.4930.0031.2531.01406,200
Jan 13, 202529.1829.9829.1329.9029.67299,600
Jan 10, 202531.0531.0528.6529.5929.36427,800
Jan 8, 202530.2631.6230.0531.3131.07394,600
Jan 7, 202531.3031.3229.8330.5330.29485,200
Jan 6, 202531.0031.6730.7931.1430.90338,200
Jan 3, 202530.3930.9229.8630.8930.65256,100
Jan 2, 202531.0331.0430.3230.3330.09235,300
Dec 31, 202430.9531.0830.4730.7430.50195,100
Dec 30, 202430.6131.0830.2830.6630.42163,300
Dec 27, 202431.0631.5530.3730.6730.43179,500
Dec 26, 202431.1131.5430.8531.3631.12181,400
Dec 24, 202431.1832.4830.8031.2831.04141,700
Dec 23, 202431.3332.2630.9131.0930.85224,200
Dec 20, 202431.1332.4530.6131.3331.091,935,500
Dec 19, 202432.7033.2131.2631.4131.16378,500
Dec 18, 202434.5134.9931.9532.0431.79378,700
Dec 17, 202434.6935.1033.7633.9633.70237,500
Dec 16, 202434.4835.0234.0434.8034.53261,700
Dec 13, 202434.4234.6233.4834.3334.06320,900
Dec 12, 202434.9735.7934.5134.5534.28222,200
Dec 11, 202435.1935.3834.4234.9934.72473,600
Dec 10, 202435.3835.7834.7134.8034.53310,800
Dec 9, 202436.0336.4235.3035.3435.06236,100
Dec 6, 202436.0236.1735.3635.8935.61139,900
Dec 5, 202436.5537.1335.6035.8335.55181,800
Dec 4, 202435.8436.6135.5836.5936.30199,500
Dec 3, 202436.2836.9935.5435.8335.55220,500
Dec 2, 202436.0836.6835.3436.3636.08341,300
Nov 29, 202436.2936.4335.5135.8835.60124,900
Nov 27, 202436.4636.9035.8835.9035.62252,000
Nov 26, 202435.9636.3934.6736.0135.73261,800
Nov 25, 202436.7537.6036.1436.3636.08455,600
Nov 22, 202435.3336.5035.1536.3236.04557,200
Nov 21, 202434.8535.7534.6135.0034.73529,300
Nov 20, 202434.6534.6933.9234.6934.42249,600
Nov 19, 202434.7935.4234.4734.8034.53257,400
Nov 18, 202434.2736.0533.8235.2935.01433,900
Nov 15, 202434.2334.3133.0633.7033.44345,000
Nov 14, 202434.0334.4933.5433.8533.59361,000
Nov 13, 202433.9534.7233.5433.7633.50756,800
Nov 12, 202434.0034.1633.3133.5533.291,296,200
Nov 11, 202433.8635.2133.8334.4334.16205,700
Nov 8, 202433.2633.6632.9033.4433.18287,000
Nov 7, 202434.3534.6232.7833.0532.79314,000
Nov 6, 202432.0835.1832.0834.6634.39724,300
Nov 5, 202429.8930.2629.4330.1529.9191,600
Nov 4, 202429.7230.1829.0829.6929.46142,000
Nov 1, 202430.4330.7529.7329.8029.57151,900
Oct 31, 202431.0031.0030.0530.0729.84116,000
Oct 30, 202430.8431.8030.8230.8430.60127,100
Oct 29, 202430.7130.8630.4630.8430.60146,100
Oct 28, 202430.0031.0529.8630.8530.61168,600
Oct 25, 202430.8731.1829.4829.5329.30200,200
Oct 24, 202430.2330.6729.2330.5430.30249,400
Oct 23, 202429.1230.1628.7030.1429.90238,600
Oct 22, 202428.5029.3428.1329.1728.94207,000
Oct 21, 202430.6730.6729.1429.2128.98216,900
Oct 18, 202431.4431.5330.5730.6630.42185,000
Oct 17, 2024 0.25 Dividend
Oct 17, 202431.0131.5230.4431.4531.20207,600
Oct 16, 202431.0631.7530.9031.3530.86260,400
Oct 15, 202430.4831.5730.2830.6030.12249,100
Oct 14, 202429.6030.3929.2630.2829.80182,800
Oct 11, 202428.2329.5628.2229.5629.10193,800
Oct 10, 202427.5528.0427.4227.9727.53151,500
Oct 9, 202427.4928.1427.3227.8727.43119,600
Oct 8, 202427.6828.0027.4027.5927.16110,800
Oct 7, 202428.0228.0627.4527.6827.2584,100
Oct 4, 202428.5428.8128.0528.1627.72144,500
Oct 3, 202427.6027.9527.2627.9527.51126,600
Oct 2, 202427.5328.2027.5127.6027.1783,900
Oct 1, 202428.6728.6727.3627.5327.10144,000
Sep 30, 202428.0629.1428.0628.8028.35203,300
Sep 27, 202428.4128.8327.9228.0927.65180,600
Sep 26, 202428.2428.4527.7027.9927.55148,800
Sep 25, 202428.0028.0427.6627.8027.36173,400
Sep 24, 202428.4928.7627.9527.9927.55180,900
Sep 23, 202429.1129.1128.1728.5328.08196,400
Sep 20, 202429.7929.9029.0029.0628.60654,100
Sep 19, 202429.3030.1228.9429.9029.43366,800
Sep 18, 202428.8329.6728.0628.5828.13280,000
Sep 17, 202427.7329.2126.8628.7528.30552,900
Sep 16, 202425.7826.2625.4226.0125.60145,600
Sep 13, 202425.2325.7925.1625.7325.33140,500
Sep 12, 202424.6625.0823.9424.7924.40184,400
Sep 11, 202424.5824.5823.6324.4724.09135,900
Sep 10, 202424.9425.0224.2724.8924.50216,400
Sep 9, 202424.9225.0824.5824.7724.38166,400
Sep 6, 202425.4925.7324.8524.8724.48229,500
Sep 5, 202426.0926.3925.1225.2924.89372,400
Sep 4, 202425.4325.8925.3425.8725.46345,400
Sep 3, 202425.7526.2825.3725.5725.17226,800
Aug 30, 202425.9526.1025.5526.0125.60154,900
Aug 29, 202425.6425.9525.0925.7725.37173,100
Aug 28, 202424.8025.5724.8025.3924.99215,800
Aug 27, 202424.9325.0224.5824.8524.46196,800
Aug 26, 202425.3025.4024.9725.2524.85137,300
Aug 23, 202423.5225.3923.5225.1024.71209,600
Aug 22, 202423.2523.7022.9623.2022.8467,900
Aug 21, 202423.2123.2522.8723.2522.8890,800
Aug 20, 202423.5723.6722.9422.9522.59107,000
Aug 19, 202423.4323.7623.1423.6023.2393,100
Aug 16, 202422.9023.7722.9023.4323.0685,800
Aug 15, 202422.7223.1822.5022.9722.61141,700
Aug 14, 202422.3622.3621.7922.0821.7384,800
Aug 13, 202422.3222.3221.7722.2621.91137,100
Aug 12, 202422.4822.4821.8121.9721.62133,100
Aug 9, 202422.3622.6421.9922.2021.85182,100
Aug 8, 202422.3722.4221.8822.4022.05154,900
Aug 7, 202422.4622.6721.8021.8921.55258,400
Aug 6, 202422.6222.7821.9622.0921.74221,200
Aug 5, 202421.8523.1221.5322.6522.29330,400
Aug 2, 202422.4423.0921.9723.0422.68386,000
Aug 1, 202425.3725.3723.4023.6423.27256,000
Jul 31, 202425.1626.3124.8625.2824.88253,300
Jul 30, 202424.9925.3024.6925.2624.86211,100
Jul 29, 202425.5425.5424.6324.7624.37204,400
Jul 26, 202425.2925.4324.5325.4225.02201,200
Jul 25, 202424.0425.0523.1824.8724.48481,200
Jul 24, 202424.5625.2723.9123.9523.57251,200
Jul 23, 202423.2325.6522.4924.7424.35646,000
Jul 22, 202423.7724.1823.3823.8523.48286,400
Jul 19, 202423.8924.5123.7623.8823.50255,400
Jul 18, 202424.1824.8223.6323.8223.45312,000
Jul 17, 2024 0.25 Dividend
Jul 17, 202423.3624.7823.3324.6024.21286,000
Jul 16, 202423.4724.2523.3724.1923.56369,200
Jul 15, 202422.3223.2922.2023.0722.47389,800
Jul 12, 202421.9622.1921.6321.8421.27283,900
Jul 11, 202421.0221.8420.7821.6721.11227,100
Jul 10, 202420.0320.5020.0320.4919.96132,300
Jul 9, 202419.6820.0319.5019.9719.4593,300
Jul 8, 202419.7719.8819.3719.7219.21112,100
Jul 5, 202419.9220.0319.4719.6119.10143,900
Jul 3, 202420.6020.6919.7419.7719.26156,600
Jul 2, 202420.1420.8020.1420.6920.15147,800
Jul 1, 202420.2520.5319.7820.0919.57186,300
Jun 28, 202420.2620.8020.2620.4019.87505,100
Jun 27, 202419.2920.1719.0820.0319.51299,500
Jun 26, 202418.7119.3118.6719.2118.71238,700
Jun 25, 202418.6619.0018.5418.8718.38214,700
Jun 24, 202418.4619.1218.4618.7518.26148,900
Jun 21, 202418.4718.5518.2518.4017.92540,800
Jun 20, 202418.3218.7618.1918.4918.01129,300
Jun 18, 202418.3118.7818.3118.4818.00101,200
Jun 17, 202417.8118.3517.4918.3017.83212,800
Jun 14, 202417.9018.1217.7017.9717.50180,800
Jun 13, 202418.8618.8618.1018.2117.74388,800
Jun 12, 202418.7719.4518.5018.8718.38251,800
Jun 11, 202418.1118.2617.9018.0817.61157,300
Jun 10, 202418.1118.1817.6618.1117.64260,900
Jun 7, 202417.9318.2917.9318.2417.77121,700
Jun 6, 202418.1318.4117.8918.2617.79108,700
Jun 5, 202417.8118.2217.6318.1917.72121,500
Jun 4, 202417.8217.9117.6317.7117.25150,900
Jun 3, 202418.7618.7617.9717.9917.52147,900
May 31, 202418.5118.7218.3618.4717.99139,300
May 30, 202418.4218.6318.3418.3917.91136,300
May 29, 202418.5018.7417.9718.1717.70155,200
May 28, 202419.0819.0818.5418.6218.14138,100
May 24, 202419.1019.1018.6918.7718.28152,800
May 23, 202419.6319.6318.8418.8618.37212,200
May 22, 202419.6919.8719.3819.6119.1093,700
May 21, 202419.8120.0619.6719.7219.2178,100
May 20, 202420.0520.4419.8219.8319.32127,400
May 17, 202419.9720.3119.8219.9919.47118,700
May 16, 202419.8019.9419.6319.7919.2883,600
May 15, 202420.1520.2819.7219.8419.3388,200
May 14, 202420.0720.2219.6419.8419.33103,100
May 13, 202420.1020.2519.7219.7519.24113,000
May 10, 202420.2720.5219.7219.8919.3899,700
May 9, 202419.8920.2319.7820.1419.62134,700
May 8, 202419.3120.0019.3119.8319.32118,600
May 7, 202419.8820.1019.5019.5519.04121,500
May 6, 202419.5519.8119.4619.7319.22131,300
May 3, 202419.8720.0019.2619.4018.90212,700
May 2, 202419.2219.3919.0019.3218.82105,700
May 1, 202418.4319.3518.4318.9618.47181,700
Apr 30, 202418.5518.7518.1918.2017.73154,700
Apr 29, 202419.1019.2418.7018.7518.26177,200
Apr 26, 202418.5319.1418.5319.0818.59160,100
Apr 25, 202419.0919.3418.3518.5418.06267,200
Apr 24, 202419.1219.9819.0019.3918.89190,100
Apr 23, 202419.2520.7318.8219.4318.93357,700
Apr 22, 202418.6919.2018.6519.0718.58215,400
Apr 19, 202417.6718.7317.6718.6818.20254,300
Apr 18, 202417.6017.9917.6017.8317.37190,100
Apr 17, 202418.1918.1917.7017.7317.27332,400
Apr 16, 2024 0.25 Dividend
Apr 16, 202417.8018.1117.6718.0117.54173,300
Apr 15, 202418.6318.7918.0718.3517.63277,500
Apr 12, 202418.0118.5118.0118.5117.79172,400

Related Tickers

HNVR Hanover Bancorp, Inc.
19.16
-1.54%
 
CNOB ConnectOne Bancorp, Inc.
20.95
-1.04%
 
KRNY Kearny Financial Corp.
5.66
-1.05%
 
FFIC Flushing Financial Corporation
10.90
-1.27%
 
MCB Metropolitan Bank Holding Corp.
49.51
+0.02%
 
HTBK Heritage Commerce Corp
8.26
+0.12%
 
PFS Provident Financial Services, Inc.
14.69
-1.01%
 
WBS Webster Financial Corporation
42.37
+0.43%
 
MCBS MetroCity Bankshares, Inc.
25.82
+1.69%
 
OCFC OceanFirst Financial Corp.
14.76
-1.27%