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
2018-07-13 19.90 20.00 19.725 19.725 5,717
2018-07-12 20.00 20.10 19.825 20.00 3,218
2018-07-11 20.20 20.35 20.15 20.175 3,386
2018-07-10 20.35 20.40 20.05 20.175 5,292
2018-07-09 20.25 20.50 20.20 20.40 5,084
2018-07-06 20.20 20.35 20.20 20.20 5,000
2018-07-05 20.00 20.20 19.90 20.20 4,914
2018-07-03 19.90 20.05 19.85 19.925 3,923
2018-07-02 19.70 19.85 19.60 19.85 6,785
2018-06-29 19.80 19.80 19.425 19.45 5,226
2018-06-28 19.80 19.85 19.65 19.65 9,829
2018-06-27 20.25 20.25 19.75 19.80 3,419
2018-06-26 20.25 20.40 20.20 20.30 4,253
2018-06-25 20.35 20.50 20.20 20.40 8,511
2018-06-22 20.40 20.55 20.20 20.25 7,745
2018-06-21 20.15 20.50 20.15 20.35 6,749
2018-06-20 20.15 20.30 20.15 20.30 3,414
2018-06-19 19.80 20.20 19.75 20.15 12,818
2018-06-18 19.70 19.95 19.60 19.925 7,352
2018-06-15 19.75 19.85 19.65 19.80 5,439
2018-06-14 19.85 19.925 19.65 19.80 7,125
2018-06-13 19.95 20.15 19.85 19.95 8,574
2018-06-12 20.375 20.375 19.925 20.075 3,479
2018-06-11 20.55 20.55 20.15 20.275 4,255
2018-06-08 20.65 20.65 20.45 20.45 4,055
2018-06-07 20.55 20.60 20.55 20.575 2,278
2018-06-06 20.50 20.525 20.35 20.475 9,148
2018-06-05 20.75 20.75 20.35 20.45 3,332
2018-06-04 20.40 20.825 20.40 20.675 7,636
2018-06-01 20.50 20.55 20.30 20.325 2,852

» 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.