Dime Community Bancshares Inc PR (DCOMP) Historical Stock Data
19.09 ↓0.43 (-2.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCOMP is down -0.06% a day on average. There have been 15 days where Dime Community Bancshares Inc PR closed green and 15 days where DCOMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 19.30 | 19.09 | ↓$0.21 (-1.09%) | 19.09 | 19.60 | 5.51K |
| 2024-11-19 | 19.28 | 19.52 | ↑$0.24 (1.23%) | 19.24 | 19.56 | 20.96K |
| 2024-11-18 | 19.55 | 19.41 | ↓$0.14 (-0.72%) | 19.35 | 19.55 | 3.56K |
| 2024-11-15 | 19.45 | 19.31 | ↓$0.14 (-0.69%) | 19.24 | 19.70 | 5.58K |
| 2024-11-14 | 19.80 | 19.37 | ↓$0.43 (-2.15%) | 19.37 | 19.80 | 18.20K |
| 2024-11-13 | 19.91 | 19.80 | ↓$0.11 (-0.55%) | 19.60 | 19.93 | 7.45K |
| 2024-11-12 | 20.04 | 19.94 | ↓$0.10 (-0.50%) | 19.50 | 20.10 | 9.23K |
| 2024-11-11 | 20.16 | 20.07 | ↓$0.09 (-0.45%) | 19.77 | 20.16 | 3.73K |
| 2024-11-08 | 19.90 | 20.14 | ↑$0.24 (1.21%) | 19.90 | 20.25 | 10.93K |
| 2024-11-07 | 20.44 | 20.25 | ↓$0.19 (-0.93%) | 20.10 | 20.44 | 14.54K |
| 2024-11-06 | 20.37 | 20.10 | ↓$0.27 (-1.33%) | 19.97 | 20.65 | 19.90K |
| 2024-11-05 | 20.47 | 20.50 | ↑$0.03 (0.15%) | 20.38 | 20.50 | 10.74K |
| 2024-11-04 | 20.25 | 20.42 | ↑$0.18 (0.86%) | 20.25 | 20.50 | 6.60K |
| 2024-11-01 | 20.24 | 20.35 | ↑$0.11 (0.54%) | 20.05 | 20.35 | 4.23K |
| 2024-10-31 | 20.00 | 20.34 | ↑$0.34 (1.70%) | 20.00 | 20.35 | 3.06K |
| 2024-10-30 | 20.17 | 20.26 | ↑$0.09 (0.45%) | 20.07 | 20.26 | 3.95K |
| 2024-10-29 | 20.16 | 20.18 | ↑$0.02 (0.08%) | 19.88 | 20.18 | 2.67K |
| 2024-10-28 | 20.04 | 20.13 | ↑$0.09 (0.46%) | 19.98 | 20.19 | 1.24K |
| 2024-10-25 | 19.78 | 20.05 | ↑$0.27 (1.37%) | 19.78 | 20.20 | 3.79K |
| 2024-10-24 | 20.50 | 19.91 | ↓$0.59 (-2.88%) | 19.91 | 20.50 | 4.98K |
| 2024-10-23 | 20.63 | 20.20 | ↓$0.43 (-2.08%) | 19.89 | 20.70 | 12.38K |
| 2024-10-22 | 20.45 | 20.64 | ↑$0.19 (0.93%) | 20.45 | 20.70 | 3.93K |
| 2024-10-21 | 20.48 | 20.45 | ↓$0.03 (-0.16%) | 20.38 | 20.51 | 3.71K |
| 2024-10-18 | 20.33 | 20.57 | ↑$0.24 (1.18%) | 20.30 | 20.70 | 5.97K |
| 2024-10-17 | 20.65 | 20.40 | ↓$0.25 (-1.21%) | 20.28 | 20.65 | 4.45K |
| 2024-10-16 | 20.21 | 20.51 | ↑$0.30 (1.48%) | 20.21 | 20.75 | 8.99K |
| 2024-10-15 | 20.20 | 20.35 | ↑$0.15 (0.74%) | 20.10 | 20.38 | 30.16K |
| 2024-10-14 | 20.38 | 20.34 | ↓$0.04 (-0.20%) | 20.21 | 20.39 | 2.24K |
| 2024-10-11 | 20.06 | 20.25 | ↑$0.19 (0.95%) | 20.05 | 20.30 | 10.17K |
| 2024-10-10 | 20.15 | 20.13 | ↓$0.02 (-0.10%) | 20.13 | 20.20 | 3.66K |
Create an account or log in to view more rows.
$DCOMP Silly Bears tricks are for kids
$DCOMP get over the hump
$DCOMP buying time
added
$DCOMP damn lots of volume came after hours just now
what the?
$DCOMP unstoppable up wow
$DCOMP Same thing
different day
$DCOMP Move up
let's buy
$DCOMP Bull flag forming?
$DCOMP Pamp it higher...
$DCOMP headed back to all time highs shortly