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
2017-11-17 20.40 20.70 20.35 20.60 5,934
2017-11-16 20.45 20.60 20.35 20.45 2,580
2017-11-15 20.35 20.45 20.30 20.35 2,630
2017-11-14 20.15 20.40 20.10 20.30 4,451
2017-11-13 19.70 20.15 19.70 20.075 5,656
2017-11-10 20.00 20.25 20.00 20.00 1,779
2017-11-09 20.00 20.15 19.80 19.95 2,485
2017-11-08 20.05 20.20 19.95 20.10 2,429
2017-11-07 20.80 20.80 20.25 20.25 2,125
2017-11-06 20.90 21.00 20.55 20.65 2,784
2017-11-03 21.05 21.15 20.90 20.90 5,571
2017-11-02 21.55 22.00 21.55 22.00 3,529
2017-11-01 22.15 22.15 21.85 21.85 5,465
2017-10-31 22.05 22.20 22.00 22.10 3,550
2017-10-30 22.175 22.175 21.55 21.80 2,888
2017-10-27 21.95 22.60 21.95 22.20 2,109
2017-10-26 21.95 21.95 21.80 21.85 1,132
2017-10-25 21.70 21.90 21.55 21.90 2,079
2017-10-24 21.90 22.05 21.80 22.05 1,427
2017-10-23 21.75 21.80 21.55 21.60 1,566
2017-10-20 22.15 22.15 21.95 22.00 1,197
2017-10-19 21.75 21.90 21.65 21.90 2,190
2017-10-18 21.70 21.95 21.70 21.85 1,132
2017-10-17 21.80 21.90 21.50 21.50 4,654
2017-10-16 21.95 21.95 21.85 21.95 3,153
2017-10-13 21.70 21.95 21.70 21.80 3,930
2017-10-12 22.15 22.20 22.00 22.00 4,636
2017-10-11 22.30 22.30 22.05 22.15 3,639
2017-10-10 22.05 22.15 21.95 22.10 4,338
2017-10-09 22.10 22.10 21.85 21.95 6,346

» 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.