Dime Community Bancshares Inc (NQ: DCOM )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	34.23	34.31	33.06	33.70	345,014	-0.15(-0.44%)
Nov 14, 2024	34.03	34.49	33.54	33.85	361,310	+0.09(+0.27%)
Nov 13, 2024	33.95	34.72	33.54	33.76	757,122	+0.21(+0.63%)
Nov 12, 2024	34.00	34.16	33.31	33.55	1,296,220	-0.88(-2.56%)
Nov 11, 2024	33.86	35.21	33.83	34.43	205,717	+0.99(+2.96%)
Nov 08, 2024	33.26	33.66	32.90	33.44	286,951	+0.39(+1.18%)
Nov 07, 2024	34.35	34.62	32.78	33.05	313,976	-1.61(-4.65%)
Nov 06, 2024	32.08	35.18	32.08	34.66	724,275	+4.51(+14.96%)
Nov 05, 2024	29.89	30.26	29.43	30.15	91,645	+0.46(+1.55%)
Nov 04, 2024	29.72	30.18	29.08	29.69	142,032	-0.11(-0.37%)
Nov 01, 2024	30.43	30.75	29.73	29.80	151,941	-0.27(-0.90%)
Oct 31, 2024	31.00	31.00	30.05	30.07	116,013	-0.77(-2.50%)
Oct 30, 2024	30.84	31.80	30.82	30.84	127,089	+0.00(+0.00%)
Oct 29, 2024	30.71	30.86	30.46	30.84	146,082	-0.01(-0.03%)
Oct 28, 2024	30.00	31.05	29.86	30.85	168,621	+1.32(+4.47%)
Oct 25, 2024	30.87	31.18	29.48	29.53	200,182	-1.01(-3.31%)
Oct 24, 2024	30.23	30.67	29.23	30.54	249,351	+0.40(+1.33%)
Oct 23, 2024	29.12	30.16	28.70	30.14	238,639	+0.97(+3.33%)
Oct 22, 2024	28.50	29.34	28.13	29.17	206,952	-0.04(-0.14%)
Oct 21, 2024	30.67	30.67	29.14	29.21	216,917	-1.45(-4.73%)
Oct 18, 2024	31.44	31.53	30.57	30.66	185,030	-0.79(-2.51%)
Oct 17, 2024	31.01	31.52	30.44	31.45	207,575	+0.35(+1.13%)
Oct 16, 2024	30.81	31.50	30.65	31.10	262,519	+0.74(+2.45%)
Oct 15, 2024	30.24	31.32	30.04	30.36	251,145	+0.32(+1.06%)
Oct 14, 2024	29.36	30.15	29.03	30.04	184,274	+0.71(+2.44%)
Oct 11, 2024	28.00	29.32	28.00	29.32	195,396	+1.58(+5.68%)
Oct 10, 2024	27.33	27.81	27.20	27.75	152,739	+0.10(+0.36%)
Oct 09, 2024	27.27	27.92	27.10	27.65	120,558	+0.28(+1.01%)
Oct 08, 2024	27.46	27.78	27.18	27.37	111,704	-0.09(-0.33%)
Oct 07, 2024	27.80	27.84	27.23	27.46	84,802	-0.48(-1.70%)
Oct 04, 2024	28.31	28.58	27.83	27.94	145,664	+0.21(+0.75%)
Oct 03, 2024	27.38	27.73	27.04	27.73	127,614	+0.35(+1.27%)
Oct 02, 2024	27.31	27.98	27.29	27.38	84,530	+0.07(+0.25%)
Oct 01, 2024	28.44	28.44	27.14	27.31	145,176	-1.26(-4.41%)
Sep 30, 2024	27.84	28.91	27.84	28.57	204,933	+0.70(+2.53%)
Sep 27, 2024	28.18	28.60	27.70	27.87	182,155	+0.10(+0.36%)
Sep 26, 2024	28.01	28.22	27.48	27.77	149,947	+0.19(+0.68%)
Sep 25, 2024	27.78	27.82	27.44	27.58	174,751	-0.19(-0.68%)
Sep 24, 2024	28.26	28.53	27.73	27.77	182,339	-0.54(-1.89%)
Sep 23, 2024	28.88	28.88	27.94	28.30	197,949	-0.53(-1.82%)
Sep 20, 2024	29.55	29.66	28.77	28.83	659,311	-0.83(-2.81%)
Sep 19, 2024	29.07	29.88	28.71	29.66	369,720	+1.31(+4.62%)
Sep 18, 2024	28.60	29.43	27.84	28.35	282,227	-0.17(-0.59%)
Sep 17, 2024	27.51	28.97	26.65	28.52	557,381	+2.72(+10.53%)
Sep 16, 2024	25.57	26.05	25.22	25.80	146,762	+0.28(+1.09%)
Sep 13, 2024	25.03	25.58	24.96	25.52	141,593	+0.93(+3.79%)
Sep 12, 2024	24.46	24.88	23.75	24.59	185,836	+0.32(+1.31%)
Sep 11, 2024	24.38	24.38	23.44	24.27	137,035	-0.42(-1.69%)
Sep 10, 2024	24.74	24.82	24.08	24.69	218,105	+0.12(+0.48%)
Sep 09, 2024	24.72	24.88	24.38	24.57	167,711	-0.10(-0.40%)
Sep 06, 2024	25.29	25.52	24.65	24.67	231,302	-0.42(-1.66%)
Sep 05, 2024	25.88	26.18	24.92	25.09	375,427	-0.58(-2.24%)
Sep 04, 2024	25.23	25.68	25.13	25.66	348,189	+0.30(+1.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.