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
2019-01-18 18.02 18.32 17.94 18.26 9,127
2019-01-17 17.74 17.98 17.74 17.90 4,864
2019-01-16 17.49 17.74 17.49 17.66 8,860
2019-01-15 17.31 17.43 17.23 17.41 6,316
2019-01-14 17.44 17.64 17.38 17.39 5,127
2019-01-11 17.42 17.49 17.36 17.44 9,816
2019-01-10 17.61 17.61 17.22 17.32 7,253
2019-01-09 17.89 17.89 17.635 17.635 8,667
2019-01-08 17.64 17.84 17.61 17.79 8,299
2019-01-07 17.41 17.79 17.41 17.75 5,444
2019-01-04 17.31 17.73 17.31 17.66 7,200
2019-01-03 17.18 17.43 17.15 17.27 7,185
2019-01-02 16.94 17.25 16.88 17.15 6,453
2018-12-31 16.86 16.94 16.65 16.92 7,992
2018-12-28 16.79 16.91 16.70 16.80 5,612
2018-12-27 16.44 16.60 16.22 16.50 7,595
2018-12-26 16.17 16.64 16.00 16.60 9,492
2018-12-24 16.26 16.26 15.97 15.97 11,988
2018-12-21 16.47 16.55 16.21 16.24 7,696
2018-12-20 16.28 16.49 16.18 16.24 10,053
2018-12-19 16.92 16.92 16.11 16.20 11,183
2018-12-18 17.15 17.16 16.85 16.90 8,105
2018-12-17 17.15 17.25 16.89 16.97 10,543
2018-12-14 17.04 17.11 16.88 16.90 12,982
2018-12-13 17.36 17.36 16.93 16.95 6,393
2018-12-12 17.30 17.52 17.06 17.29 7,738
2018-12-11 17.69 17.69 17.06 17.16 16,031
2018-12-10 17.30 17.31 17.06 17.25 13,154
2018-12-07 17.43 17.55 17.22 17.38 19,228
2018-12-06 17.08 17.30 16.87 17.27 10,488

» 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.