Dime Community Bancshares Inc PR (DCOMP) Historical Stock Data
19.78 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DCOMP is up 0.20% a day on average. There have been 14 days where Dime Community Bancshares Inc PR closed green and 16 days where DCOMP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-07 | 19.71 | 19.78 | ↑$0.08 (0.38%) | 19.58 | 19.81 | 3.06K |
| 2025-01-06 | 19.70 | 19.69 | ↓$0.00 (-0.02%) | 19.58 | 19.92 | 4.71K |
| 2025-01-03 | 19.42 | 19.71 | ↑$0.29 (1.49%) | 19.42 | 19.71 | 7.72K |
| 2025-01-02 | 19.03 | 19.65 | ↑$0.62 (3.26%) | 19.03 | 19.65 | 9.91K |
| 2024-12-31 | 18.50 | 19.21 | ↑$0.71 (3.84%) | 18.50 | 19.21 | 14.09K |
| 2024-12-30 | 18.71 | 19.00 | ↑$0.29 (1.55%) | 18.25 | 19.16 | 12.48K |
| 2024-12-27 | 19.17 | 18.88 | ↓$0.29 (-1.51%) | 18.74 | 19.45 | 16.86K |
| 2024-12-26 | 19.25 | 19.15 | ↓$0.10 (-0.52%) | 18.99 | 19.65 | 10.54K |
| 2024-12-24 | 19.44 | 19.42 | ↓$0.01 (-0.08%) | 19.40 | 19.58 | 6.28K |
| 2024-12-23 | 19.62 | 19.55 | ↓$0.07 (-0.36%) | 19.35 | 19.62 | 7.50K |
| 2024-12-20 | 18.69 | 19.62 | ↑$0.93 (4.98%) | 18.50 | 19.75 | 41.58K |
| 2024-12-19 | 18.58 | 18.65 | ↑$0.07 (0.38%) | 18.50 | 19.00 | 17.60K |
| 2024-12-18 | 19.00 | 18.97 | ↓$0.03 (-0.16%) | 18.51 | 19.20 | 16.31K |
| 2024-12-17 | 19.15 | 19.08 | ↓$0.07 (-0.37%) | 18.76 | 19.15 | 21.36K |
| 2024-12-16 | 19.20 | 19.23 | ↑$0.03 (0.16%) | 19.11 | 19.29 | 12.94K |
| 2024-12-13 | 19.20 | 19.30 | ↑$0.10 (0.52%) | 19.20 | 19.55 | 6.01K |
| 2024-12-12 | 19.56 | 19.04 | ↓$0.52 (-2.66%) | 19.04 | 19.56 | 10.67K |
| 2024-12-11 | 19.65 | 19.40 | ↓$0.25 (-1.27%) | 19.18 | 19.65 | 6.87K |
| 2024-12-10 | 19.67 | 19.40 | ↓$0.27 (-1.37%) | 19.11 | 19.67 | 5.40K |
| 2024-12-09 | 19.64 | 19.19 | ↓$0.45 (-2.29%) | 19.15 | 19.64 | 13.16K |
| 2024-12-06 | 19.75 | 19.54 | ↓$0.21 (-1.06%) | 19.54 | 19.94 | 5.07K |
| 2024-12-05 | 19.48 | 19.80 | ↑$0.32 (1.66%) | 19.34 | 19.95 | 13.74K |
| 2024-12-04 | 19.52 | 19.80 | ↑$0.28 (1.43%) | 19.48 | 19.91 | 2.43K |
| 2024-12-03 | 19.87 | 19.50 | ↓$0.37 (-1.86%) | 19.26 | 19.95 | 26.83K |
| 2024-12-02 | 19.94 | 19.90 | ↓$0.04 (-0.20%) | 19.83 | 19.95 | 4.44K |
| 2024-11-29 | 19.94 | 19.94 | ↑$0.00 (0.00%) | 19.65 | 19.94 | 4.11K |
| 2024-11-27 | 19.99 | 19.80 | ↓$0.19 (-0.95%) | 19.70 | 19.99 | 2.61K |
| 2024-11-26 | 20.00 | 19.83 | ↓$0.17 (-0.87%) | 19.83 | 20.00 | 2.50K |
| 2024-11-25 | 19.89 | 19.99 | ↑$0.10 (0.50%) | 19.86 | 20.08 | 5K |
| 2024-11-22 | 19.54 | 19.84 | ↑$0.30 (1.54%) | 19.45 | 19.84 | 5.51K |
Create an account or log in to view more rows.
$DCOMP bear trap?
$DCOMP due for a spike!
$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?