DIME CMNTY BANCSHARES Historical Stock Price

Below is the stock price history for Dime Cmnty Bancshares DCOM. Data is recorded each day for the historical open, high, low, close and volume. The Dime Cmnty Bancshares stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Dime Cmnty Bancshares Historical Stock Price

DateOpenHighLowCloseVolume
2018-04-20 18.85 18.95 18.80 18.80 1,448
2018-04-19 18.70 18.90 18.65 18.80 2,145
2018-04-18 18.70 18.75 18.575 18.60 1,237
2018-04-17 18.75 18.80 18.50 18.70 2,740
2018-04-16 18.70 18.80 18.60 18.80 3,760
2018-04-13 18.75 18.90 18.55 18.60 2,295
2018-04-12 18.75 18.95 18.70 18.85 3,685
2018-04-11 18.60 18.70 18.40 18.65 4,227
2018-04-10 18.50 18.80 18.50 18.725 1,660
2018-04-09 18.40 18.75 18.35 18.40 3,215
2018-04-06 18.80 18.80 18.30 18.35 8,895
2018-04-05 18.60 18.90 18.60 18.85 2,747
2018-04-03 18.25 18.55 18.25 18.50 6,868
2018-04-02 18.40 18.40 18.00 18.20 1,581
2018-03-29 18.55 18.60 18.50 18.55 3,661
2018-03-28 18.45 18.75 18.45 18.55 4,416
2018-03-27 18.55 18.65 18.425 18.425 4,404
2018-03-26 18.00 18.55 18.00 18.55 2,616
2018-03-23 18.30 18.30 17.875 17.875 1,924
2018-03-22 18.65 18.80 18.375 18.375 1,809
2018-03-21 18.70 18.95 18.60 18.85 1,772
2018-03-20 19.05 19.05 18.75 18.85 2,159
2018-03-19 18.85 19.20 18.75 19.10 2,612
2018-03-16 19.05 19.40 19.05 19.275 5,400
2018-03-15 18.65 19.05 18.65 19.00 5,288
2018-03-14 18.85 18.85 18.625 18.625 2,297
2018-03-13 19.10 19.15 18.80 18.90 3,668
2018-03-12 19.20 19.20 19.00 19.15 2,169
2018-03-09 18.80 19.15 18.70 19.15 3,709
2018-03-08 18.75 18.90 18.65 18.80 2,222

» More Dime Cmnty Bancshares Stock Price History

To see other companies like Dime Cmnty Bancshares (DCOM), view our stock market today for news, and other data.