Dime Community Bancshares Inc. Common Stockのデータ

Dime Community Bancshares Inc. Common Stockの基本情報

名前 Dime Community Bancshares Inc. Common Stock
ティッカー DCOM
国 United States
上場年 nan
セクター Finance

Dime Community Bancshares Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 27.51 26.74 27.33 27.03 154900.0 27.03
2021-02-12 27.44 26.38 27.44 26.98 132300.0 26.98
2021-02-11 27.39 25.81 26.37 27.37 315500.0 27.37
2021-02-10 26.95 26.12 26.69 26.52 227900.0 26.52
2021-02-09 26.73 25.6 25.96 26.41 186900.0 26.41
2021-02-08 26.36 25.63 25.99 25.96 216700.0 25.96
2021-02-05 27.28 25.8 27.27 25.86 223600.0 25.86
2021-02-04 27.48 25.9 25.9 27.38 323000.0 27.38
2021-02-03 26.33 24.55 25.45 26.12 417000.0 25.88
2021-02-02 26.5 24.17 26.23 25.59 724900.0 25.35
2021-02-01 26.55 24.48 25.11 25.41 407000.0 25.18
2021-01-29 18.56 15.76 17.95 15.9 2101400.0 15.75
2021-01-28 18.16 17.43 18.12 17.95 132800.0 17.79
2021-01-27 18.55 17.61 18.28 17.93 239800.0 17.77
2021-01-26 19.28 18.34 18.34 18.74 379500.0 18.57
2021-01-25 17.66 16.82 17.41 17.62 55000.0 17.46
2021-01-22 17.67 16.95 17.02 17.67 92500.0 17.51
2021-01-21 17.61 16.91 17.25 17.32 177400.0 17.16
2021-01-20 17.64 16.71 17.64 17.25 128000.0 17.09
2021-01-19 17.76 17.34 17.6 17.68 86700.0 17.52
2021-01-15 17.63 17.21 17.42 17.39 82600.0 17.23
2021-01-14 18.01 17.66 17.66 17.79 106900.0 17.63
2021-01-13 17.88 17.21 17.68 17.62 76200.0 17.46
2021-01-12 17.93 17.43 17.5 17.7 76800.0 17.54
2021-01-11 17.33 16.61 16.87 17.3 81500.0 17.14
2021-01-08 16.96 16.33 16.95 16.92 121300.0 16.76
2021-01-07 17.11 16.63 16.71 16.9 156700.0 16.74
2021-01-06 17.56 16.17 16.4 16.35 678600.0 16.2
2021-01-05 16.35 15.85 15.85 16.12 103400.0 15.97
2021-01-04 15.98 15.29 15.96 15.89 149100.0 15.74
2020-12-31 15.93 15.53 15.74 15.77 93400.0 15.63
2020-12-30 15.81 15.48 15.48 15.78 58300.0 15.64
2020-12-29 16.09 15.46 16.09 15.52 56300.0 15.38
2020-12-28 16.33 15.94 16.01 16.0 63900.0 15.85
2020-12-24 16.02 15.77 15.95 15.98 36100.0 15.83
2020-12-23 15.99 15.43 15.43 15.93 111300.0 15.78
2020-12-22 15.64 15.21 15.64 15.24 49600.0 15.1
2020-12-21 15.94 15.35 15.75 15.62 88000.0 15.48
2020-12-18 16.33 15.68 16.33 15.72 458100.0 15.58
2020-12-17 16.53 16.0 16.53 16.36 110700.0 16.21
2020-12-16 16.66 15.95 15.95 16.54 167200.0 16.39
2020-12-15 16.27 15.6 15.89 16.18 89400.0 16.03
2020-12-14 16.01 15.6 16.01 15.67 82800.0 15.53
2020-12-11 16.07 15.52 15.71 15.74 41800.0 15.6
2020-12-10 15.95 15.43 15.46 15.83 126000.0 15.68
2020-12-09 16.13 15.34 15.95 15.67 91700.0 15.53
2020-12-08 16.15 15.7 15.78 15.74 102200.0 15.6
2020-12-07 16.44 15.36 16.17 16.14 168400.0 15.99
2020-12-04 16.35 15.31 15.52 16.29 99200.0 16.14
2020-12-03 15.46 15.09 15.41 15.26 78500.0 15.12
2020-12-02 15.35 14.74 14.93 15.32 54800.0 15.18
2020-12-01 15.12 14.56 15.12 14.97 133100.0 14.83
2020-11-30 15.31 14.4 15.31 14.45 99700.0 14.32
2020-11-27 15.81 15.12 15.81 15.12 118800.0 14.98
2020-11-25 15.85 15.06 15.31 15.8 156000.0 15.65
2020-11-24 15.41 14.83 14.86 15.32 89200.0 15.18
2020-11-23 14.69 14.18 14.34 14.44 121800.0 14.31
2020-11-20 14.23 13.53 13.61 14.09 108300.0 13.96
2020-11-19 13.92 13.26 13.42 13.82 122700.0 13.69
2020-11-18 13.88 13.43 13.67 13.53 411000.0 13.41
2020-11-17 13.65 13.4 13.65 13.58 503900.0 13.46
2020-11-16 13.98 13.69 13.9 13.86 250900.0 13.73
2020-11-13 13.98 13.16 13.51 13.29 401300.0 13.17
2020-11-12 13.36 12.83 13.36 13.15 147400.0 13.03
2020-11-11 14.45 13.46 14.45 13.67 78800.0 13.54
2020-11-10 14.55 13.68 14.03 14.38 129900.0 14.25
2020-11-09 14.32 12.68 12.68 13.83 168700.0 13.7
2020-11-06 12.46 11.84 12.27 11.97 132800.0 11.86
2020-11-05 12.58 12.05 12.05 12.46 72300.0 12.35
2020-11-04 12.7 12.01 12.7 12.2 118100.0 11.95
2020-11-03 13.38 12.77 12.77 13.08 111200.0 12.81
2020-11-02 12.87 12.56 12.76 12.76 87900.0 12.5
2020-10-30 12.87 12.54 12.68 12.65 78500.0 12.39
2020-10-29 12.69 11.8 12.0 12.69 83300.0 12.43
2020-10-28 12.81 12.07 12.29 12.08 88100.0 11.83
2020-10-27 12.89 12.32 12.89 12.38 78600.0 12.13
2020-10-26 13.02 12.76 12.94 12.99 41900.0 12.72
2020-10-23 13.25 12.97 13.05 13.15 60500.0 12.88
2020-10-22 13.0 12.47 12.47 12.93 78100.0 12.66
2020-10-21 12.55 12.38 12.45 12.49 47500.0 12.23
2020-10-20 12.64 12.29 12.29 12.46 58900.0 12.2
2020-10-19 12.74 12.31 12.54 12.34 58200.0 12.09
2020-10-16 12.69 12.19 12.4 12.54 64400.0 12.28
2020-10-15 12.55 11.96 11.97 12.5 48600.0 12.24
2020-10-14 12.33 12.01 12.17 12.17 63200.0 11.92
2020-10-13 12.55 12.17 12.31 12.27 62900.0 12.02
2020-10-12 12.71 12.3 12.45 12.64 47400.0 12.38
2020-10-09 12.52 12.26 12.46 12.48 81300.0 12.22
2020-10-08 12.49 12.18 12.33 12.41 77900.0 12.15
2020-10-07 12.33 12.0 12.16 12.18 110700.0 11.93
2020-10-06 12.48 11.99 12.25 12.01 246300.0 11.76
2020-10-05 12.13 11.57 11.99 12.07 130500.0 11.82
2020-10-02 11.69 11.09 11.09 11.49 99700.0 11.25
2020-10-01 11.42 11.04 11.31 11.32 114000.0 11.09
2020-09-30 11.58 11.23 11.4 11.31 148400.0 11.08
2020-09-29 11.21 10.86 11.21 11.19 97900.0 10.96
2020-09-28 11.42 11.14 11.16 11.29 73500.0 11.06
2020-09-25 10.98 10.74 10.82 10.95 106900.0 10.72
2020-09-24 11.25 10.63 10.65 10.91 89800.0 10.69
2020-09-23 11.24 10.59 10.92 10.61 144300.0 10.39
2020-09-22 11.44 10.95 11.36 10.96 126700.0 10.73
2020-09-21 12.07 11.2 11.99 11.33 341800.0 11.1
2020-09-18 12.92 12.11 12.92 12.21 610800.0 11.96
2020-09-17 12.87 12.65 12.7 12.79 108800.0 12.53
2020-09-16 12.99 12.73 12.99 12.87 176300.0 12.61
2020-09-15 13.2 12.8 13.04 12.84 138000.0 12.58
2020-09-14 13.02 12.65 12.71 12.99 179200.0 12.72
2020-09-11 12.65 12.32 12.56 12.61 170700.0 12.35
2020-09-10 13.0 12.55 12.97 12.55 262900.0 12.29
2020-09-09 13.17 12.88 13.16 12.91 160500.0 12.64
2020-09-08 13.36 12.97 13.36 13.05 126400.0 12.78
2020-09-04 13.63 13.06 13.5 13.47 136900.0 13.19
2020-09-03 13.42 12.93 13.11 13.19 128000.0 12.92
2020-09-02 13.1 12.86 12.89 13.05 90400.0 12.78
2020-09-01 13.14 12.7 12.81 12.96 65600.0 12.69
2020-08-31 13.07 12.8 12.9 12.9 198000.0 12.63
2020-08-28 13.16 12.9 13.16 12.97 113000.0 12.7
2020-08-27 13.36 12.87 12.87 12.99 89800.0 12.72
2020-08-26 13.22 12.9 13.15 12.9 86800.0 12.63
2020-08-25 13.44 13.08 13.44 13.21 133700.0 12.94
2020-08-24 13.3 12.85 13.25 13.28 182000.0 13.01
2020-08-21 13.27 12.91 13.05 12.98 1048600.0 12.71
2020-08-20 13.26 12.72 12.83 13.2 170200.0 12.93
2020-08-19 13.3 12.88 12.96 13.03 99000.0 12.76
2020-08-18 13.26 12.89 13.26 12.98 121200.0 12.71
2020-08-17 20.59 20.15 20.46 20.4 35600.0 19.98
2020-08-14 20.78 20.11 20.21 20.6 36100.0 20.18
2020-08-13 20.77 20.27 20.69 20.4 36400.0 19.98
2020-08-12 21.36 20.68 21.34 20.9 73900.0 20.47
2020-08-11 21.71 20.71 21.25 20.89 74400.0 20.46
2020-08-10 21.92 20.76 21.33 20.84 134300.0 20.41
2020-08-07 21.27 19.66 19.66 21.27 171300.0 20.83
2020-08-06 19.96 19.42 19.42 19.83 151200.0 19.42
2020-08-05 19.79 18.75 19.05 19.66 232900.0 19.26
2020-08-04 18.73 18.12 18.12 18.73 174400.0 18.21
2020-08-03 18.29 17.87 18.23 18.25 95800.0 17.74
2020-07-31 11.89 11.43 11.75 11.75 244200.0 11.42
2020-07-30 11.97 11.63 11.97 11.87 259500.0 11.54
2020-07-29 12.14 11.44 11.8 12.14 188200.0 11.8
2020-07-28 11.65 11.41 11.5 11.46 187900.0 11.14
2020-07-27 11.8 11.38 11.69 11.55 224800.0 11.23
2020-07-24 12.04 11.78 11.91 11.8 203200.0 11.47
2020-07-23 11.97 11.57 11.7 11.85 234600.0 11.52
2020-07-22 11.95 11.62 11.95 11.75 278200.0 11.42
2020-07-21 12.17 11.56 11.56 12.05 338600.0 11.71
2020-07-20 11.89 11.35 11.81 11.41 185100.0 11.09
2020-07-17 12.25 11.81 12.25 11.83 156000.0 11.5
2020-07-16 12.53 12.05 12.1 12.33 112300.0 11.99
2020-07-15 12.41 12.02 12.14 12.15 282000.0 11.81
2020-07-14 12.41 11.74 12.16 11.83 122900.0 11.5
2020-07-13 12.48 11.95 12.44 12.16 193900.0 11.82
2020-07-10 12.26 11.64 11.64 12.24 291900.0 11.9
2020-07-09 12.0 11.36 12.0 11.63 375800.0 11.31
2020-07-08 12.48 11.66 12.24 12.14 360500.0 11.8
2020-07-07 12.74 12.23 12.63 12.36 306300.0 12.02
2020-07-06 13.5 12.62 13.29 12.78 411600.0 12.42
2020-07-02 13.68 12.75 13.65 13.03 662500.0 12.67
2020-07-01 13.95 12.85 13.72 12.85 144200.0 12.49
2020-06-30 13.81 13.14 13.14 13.73 186900.0 13.35
2020-06-29 13.61 12.54 12.84 13.41 247500.0 13.04
2020-06-26 12.7 12.16 12.67 12.6 517300.0 12.25
2020-06-25 12.96 12.39 12.51 12.94 171900.0 12.58
2020-06-24 13.03 12.49 12.91 12.6 234500.0 12.25
2020-06-23 13.88 13.16 13.78 13.17 168000.0 12.8
2020-06-22 13.69 12.85 13.02 13.54 221200.0 13.16
2020-06-19 13.61 12.71 13.58 13.14 826500.0 12.77
2020-06-18 13.73 13.19 13.19 13.4 222000.0 13.03
2020-06-17 14.56 13.29 14.36 13.34 220100.0 12.97
2020-06-16 14.76 14.11 14.62 14.47 208400.0 14.07
2020-06-15 14.15 13.17 13.42 13.94 165400.0 13.55
2020-06-12 14.45 13.5 14.37 14.0 201700.0 13.61
2020-06-11 14.47 13.65 14.47 13.72 156500.0 13.34
2020-06-10 16.34 15.2 16.34 15.23 125700.0 14.81
2020-06-09 16.69 15.82 16.24 16.39 165300.0 15.93
2020-06-08 16.7 16.31 16.5 16.6 206900.0 16.14
2020-06-05 16.6 15.8 16.08 16.18 199600.0 15.73
2020-06-04 15.16 14.61 14.7 15.12 141100.0 14.7
2020-06-03 15.1 14.43 14.47 14.81 149400.0 14.4
2020-06-02 14.69 13.97 14.57 14.15 98400.0 13.76
2020-06-01 14.75 14.28 14.54 14.29 161900.0 13.89
2020-05-29 15.04 14.21 14.99 14.43 145500.0 14.03
2020-05-28 16.24 15.09 15.81 15.27 259000.0 14.84
2020-05-27 16.06 15.0 15.0 15.97 183900.0 15.52
2020-05-26 14.77 14.18 14.35 14.54 146400.0 14.13
2020-05-22 13.91 13.46 13.89 13.73 152600.0 13.35
2020-05-21 14.11 13.64 13.74 13.84 141200.0 13.45
2020-05-20 14.02 13.3 13.62 13.88 220600.0 13.49
2020-05-19 14.42 13.41 13.87 13.43 198400.0 13.06
2020-05-18 14.13 13.36 13.58 14.03 246300.0 13.64
2020-05-15 13.3 12.45 12.68 12.97 1038000.0 12.61
2020-05-14 12.86 11.8 12.22 12.72 255100.0 12.37
2020-05-13 14.36 12.37 13.34 12.58 234100.0 12.23
2020-05-12 14.02 13.36 14.0 13.46 204400.0 13.08
2020-05-11 14.51 13.94 14.44 14.05 292400.0 13.66
2020-05-08 15.14 14.51 15.14 14.69 206300.0 14.28
2020-05-07 14.98 14.44 14.65 14.53 150000.0 14.12
2020-05-06 15.5 14.46 14.97 14.51 126800.0 14.11
2020-05-05 16.32 14.95 15.55 14.99 145500.0 14.57
2020-05-04 16.1 15.36 16.1 15.8 157600.0 15.22
2020-05-01 16.59 15.56 16.59 15.95 149100.0 15.37
2020-04-30 17.32 15.56 17.32 16.43 270100.0 15.83
2020-04-29 17.76 15.81 16.05 17.2 265500.0 16.57
2020-04-28 18.11 15.09 16.98 15.41 397100.0 14.85
2020-04-27 17.16 15.92 15.95 16.78 209700.0 16.17
2020-04-24 16.33 15.76 16.05 15.85 235800.0 15.27
2020-04-23 16.48 15.82 15.97 15.97 203100.0 15.39
2020-04-22 16.5 15.73 16.16 15.88 224200.0 15.3
2020-04-21 16.06 15.01 15.02 15.83 173600.0 15.25
2020-04-20 15.93 14.87 14.89 15.64 186000.0 15.07
2020-04-17 15.54 14.76 14.76 15.33 181200.0 14.77
2020-04-16 14.61 14.05 14.36 14.25 193300.0 13.73
2020-04-15 14.96 14.26 14.49 14.34 197500.0 13.82
2020-04-14 16.22 14.99 15.71 15.25 160600.0 14.69
2020-04-13 17.2 15.27 16.06 15.33 145500.0 14.77
2020-04-09 16.29 14.46 14.5 16.22 182000.0 15.63
2020-04-08 14.42 13.3 13.63 14.22 178900.0 13.7
2020-04-07 14.23 13.17 13.93 13.35 237700.0 12.86
2020-04-06 13.69 13.1 13.42 13.54 230600.0 13.05
2020-04-03 13.53 12.51 13.32 12.84 179500.0 12.37
2020-04-02 13.54 12.83 12.84 13.52 172700.0 13.03
2020-04-01 13.42 12.8 13.19 12.93 207300.0 12.46
2020-03-31 14.19 13.34 13.95 13.71 245500.0 13.21
2020-03-30 14.13 13.39 13.79 13.99 248400.0 13.48
2020-03-27 16.95 13.07 13.25 13.66 239200.0 13.16
2020-03-26 14.12 12.89 12.89 13.81 253600.0 13.31
2020-03-25 13.51 12.55 13.0 12.73 279600.0 12.27
2020-03-24 13.1 12.38 12.41 12.79 273200.0 12.32
2020-03-23 12.64 11.43 12.49 11.75 258400.0 11.32
2020-03-20 13.7 12.18 13.2 12.32 361100.0 11.87
2020-03-19 13.41 12.55 12.88 12.92 301900.0 12.45
2020-03-18 13.55 12.46 13.4 12.74 197300.0 12.28
2020-03-17 14.15 12.29 12.58 14.06 316100.0 13.55
2020-03-16 13.99 12.11 12.11 12.41 261900.0 11.96
2020-03-13 14.72 13.61 14.07 14.25 220300.0 13.73
2020-03-12 14.68 13.15 13.76 13.25 252900.0 12.77
2020-03-11 15.15 14.38 15.03 14.62 159800.0 14.09
2020-03-10 15.63 14.82 15.35 15.5 154100.0 14.93
2020-03-09 16.07 14.95 15.86 14.95 170000.0 14.4
2020-03-06 17.23 16.48 16.7 16.81 165000.0 16.2
2020-03-05 17.47 16.83 17.36 17.11 172500.0 16.49
2020-03-04 17.87 17.31 17.53 17.75 146800.0 17.1
2020-03-03 17.88 17.34 17.8 17.41 150900.0 16.77
2020-03-02 17.91 16.74 16.78 17.85 144800.0 17.2
2020-02-28 17.22 16.55 16.93 16.78 200400.0 16.17
2020-02-27 18.29 17.35 17.88 17.37 189200.0 16.74
2020-02-26 18.55 18.11 18.19 18.13 116800.0 17.47
2020-02-25 18.84 18.19 18.84 18.2 148300.0 17.54
2020-02-24 19.06 18.82 18.82 18.88 104000.0 18.19
2020-02-21 19.33 19.14 19.3 19.24 84300.0 18.54
2020-02-20 19.37 19.14 19.14 19.29 75100.0 18.59
2020-02-19 19.34 19.19 19.27 19.19 79900.0 18.49
2020-02-18 19.52 19.29 19.44 19.3 72600.0 18.6