Quantcast
DCOM

Dime Community Bancshares, Inc. Common Stock Historical Stock Prices

$19.47
*  
0.04
0.21%
Get DCOM Alerts
*Delayed - data as of Mar. 21, 2019  -  Find a broker to begin trading DCOM now
Exchange:NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-DEC-2018 TO 21-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 19.42 19.82 19.26 19.47 163,230
03/21/2019 19.42 19.82 19.26 19.47 163,230
03/20/2019 19.85 20.03 19.5 19.51 112,917
03/19/2019 20.27 20.3 19.795 19.9 70,819
03/18/2019 20 20.28 19.99 20.21 105,998
03/15/2019 20 20.25 19.88 20.01 252,978
03/14/2019 19.94 20.08 19.86 20.01 80,844
03/13/2019 19.86 20.08 19.86 19.94 76,917
03/12/2019 19.96 20.01 19.76 19.85 70,593
03/11/2019 19.68 19.95 19.6 19.95 108,236
03/08/2019 19.39 19.89 19.39 19.73 152,707
03/07/2019 19.7 19.89 19.43 19.48 404,718
03/06/2019 20.1 20.15 19.65 19.72 148,770
03/05/2019 20.18 20.275 20 20.11 122,687
03/04/2019 19.96 20.4312 19.944 20.17 206,123
03/01/2019 20.12 20.33 19.84 19.97 130,623
02/28/2019 20.21 20.34 19.93 19.98 190,292
02/27/2019 20.03 20.27 19.98 20.26 64,137
02/26/2019 20.18 20.33 19.99 20.04 93,509
02/25/2019 20.37 20.458 20.13 20.21 109,471
02/22/2019 20.21 20.36 20.19 20.33 116,963
02/21/2019 20.32 20.53 20.05 20.22 165,439
02/20/2019 20.29 20.5 20.14 20.33 207,422
02/19/2019 20.02 20.55 19.17 20.28 208,105
02/15/2019 19.72 20.11 19.7 20.08 816,540
02/14/2019 19.92 19.92 19.55 19.62 271,760
02/13/2019 19.72 20.1 19.72 19.95 293,256
02/12/2019 19.94 20.04 19.84 19.94 131,736
02/11/2019 19.89 19.93 19.78 19.83 180,344
02/08/2019 20.04 20.07 19.77 19.84 124,175
02/07/2019 19.9 20.04 19.77 20.04 273,424
02/06/2019 19.82 19.99 19.82 19.86 94,137
02/05/2019 19.72 19.89 19.64 19.86 115,638
02/04/2019 19.71 19.84 19.65 19.84 104,193
02/01/2019 19.72 19.85 19.65 19.72 130,468
01/31/2019 19.61 19.76 19.5107 19.72 161,781
01/30/2019 19.53 19.74 19.53 19.66 116,718
01/29/2019 19.69 19.74 19.47 19.56 219,219
01/28/2019 19.7 19.7 19.1 19.52 144,104
01/25/2019 19.5 20.275 19 19.76 338,876
01/24/2019 18.52 18.68 18.22 18.61 144,447
01/23/2019 18.26 18.63 18.26 18.61 148,609
01/22/2019 18.17 18.36 18.07 18.27 171,890
01/18/2019 17.96 18.33 17.95 18.31 186,839
01/17/2019 17.59 18 17.59 17.96 131,476
01/16/2019 17.48 17.74 17.48 17.68 117,249
01/15/2019 17.35 17.43 17.2 17.43 82,348
01/14/2019 17.37 17.64 17.36 17.36 97,501
01/11/2019 17.32 17.5 17.24 17.45 166,231
01/10/2019 17.58 17.61 17.21 17.36 138,948
01/09/2019 17.85 17.89 17.61 17.66 195,129
01/08/2019 17.84 17.85 17.59 17.83 130,036
01/07/2019 17.58 17.8 17.57 17.75 156,854
01/04/2019 17.42 17.74 17.35 17.68 191,960
01/03/2019 17.11 17.43 17.05 17.27 139,551
01/02/2019 16.8 17.27 16.79 17.24 118,425
12/31/2018 16.84 17.17 16.6337 16.98 128,685
12/28/2018 16.58 16.91 16.58 16.83 143,315
12/27/2018 16.34 16.66 16.215 16.59 124,465
12/26/2018 16.02 16.66 15.98 16.62 142,636
12/24/2018 16.2 16.34 15.94 15.95 153,388
12/21/2018 16.31 16.58 16.2 16.21 727,254
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio