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
2018-01-23 21.50 21.85 21.35 21.75 3,609
2018-01-22 21.50 21.80 21.40 21.55 6,030
2018-01-19 21.50 21.55 21.40 21.45 9,540
2018-01-18 21.60 21.65 21.50 21.50 1,438
2018-01-17 21.55 21.80 21.55 21.75 13,295
2018-01-16 22.10 22.10 21.70 21.75 3,688
2018-01-12 21.85 22.15 21.85 21.875 1,552
2018-01-11 21.50 21.95 21.50 21.95 3,697
2018-01-10 21.45 21.85 21.45 21.55 4,578
2018-01-09 21.30 21.60 21.30 21.40 6,349
2018-01-08 21.05 21.35 21.05 21.225 1,872
2018-01-05 21.15 21.15 20.85 21.10 5,662
2018-01-04 21.30 21.30 21.00 21.05 1,797
2018-01-03 21.00 21.05 20.85 20.95 2,350
2018-01-02 20.95 21.20 20.75 20.95 3,515
2017-12-29 21.25 21.25 21.05 21.05 1,966
2017-12-28 21.15 21.30 21.125 21.20 2,115
2017-12-27 21.30 21.35 21.10 21.10 3,483
2017-12-26 21.35 21.35 21.10 21.15 2,002
2017-12-22 21.30 21.35 21.25 21.25 612
2017-12-21 21.35 21.55 21.35 21.40 4,242
2017-12-20 21.30 21.30 21.10 21.20 4,171
2017-12-19 21.75 21.75 21.30 21.325 7,617
2017-12-18 21.95 21.95 21.60 21.70 1,517
2017-12-15 21.05 21.70 21.05 21.45 3,766
2017-12-14 21.10 21.50 20.85 20.90 2,566
2017-12-13 21.15 21.175 21.00 21.00 5,076
2017-12-12 21.10 21.25 21.05 21.20 1,909
2017-12-11 21.05 21.225 20.95 21.00 2,772
2017-12-08 21.25 21.35 21.20 21.20 2,886

» 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.