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
2018-10-16 16.92 17.32 16.83 17.32 11,281
2018-10-15 16.92 17.13 16.85 17.08 7,059
2018-10-12 17.29 17.34 16.65 16.815 31,738
2018-10-11 18.10 18.12 17.58 17.58 11,432
2018-10-10 18.53 18.53 18.15 18.15 16,257
2018-10-09 18.56 18.57 18.33 18.33 23,981
2018-10-08 18.12 18.73 18.12 18.70 21,292
2018-10-05 18.305 18.32 18.01 18.20 15,866
2018-10-04 18.04 18.18 18.04 18.18 12,864
2018-10-03 17.46 17.82 17.46 17.82 14,871
2018-10-02 17.53 17.56 17.46 17.54 6,706
2018-10-01 17.76 17.76 17.46 17.53 6,381
2018-09-28 17.45 17.85 17.45 17.85 9,923
2018-09-27 17.50 17.50 17.375 17.375 3,183
2018-09-26 17.60 17.60 17.30 17.325 10,244
2018-09-25 17.80 17.80 17.60 17.60 7,476
2018-09-24 17.80 17.85 17.55 17.65 8,525
2018-09-21 18.05 18.05 17.975 17.975 4,727
2018-09-20 17.85 18.075 17.85 18.05 8,708
2018-09-19 18.00 18.00 17.75 17.75 7,061
2018-09-18 17.90 17.95 17.75 17.90 4,079
2018-09-17 18.00 18.00 17.70 17.875 5,887
2018-09-14 17.80 18.05 17.80 18.00 3,978
2018-09-13 17.80 17.80 17.70 17.75 8,008
2018-09-12 17.70 17.70 17.475 17.575 11,112
2018-09-11 17.85 17.95 17.75 17.80 6,853
2018-09-10 17.90 18.00 17.85 17.85 7,520
2018-09-07 17.90 17.90 17.80 17.85 12,364
2018-09-06 18.05 18.05 17.90 17.95 9,303
2018-09-05 18.05 18.20 18.00 18.00 7,183

» 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.