Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series Aのデータ

Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series Aの基本情報

名前 Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series A
ティッカー DCOMP
United States
上場年 nan
セクター Finance

Dime Community Bancshares Inc. Fixed-Rate Non-Cumulative Perpetual Preferred Stock Series Aの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 25.3 25.0 25.3 25.16 39500.0 25.16
2021-02-12 25.35 25.23 25.23 25.35 9000.0 25.35
2021-02-11 25.6 25.35 25.39 25.35 8500.0 25.35
2021-02-10 25.4 25.26 25.26 25.37 8000.0 25.37
2021-02-09 25.55 25.27 25.55 25.41 5100.0 25.41
2021-02-08 25.6 25.3 25.4 25.51 11300.0 25.51
2021-02-05 25.47 25.25 25.25 25.46 7200.0 25.46
2021-02-04 25.6 25.1 25.2 25.47 11600.0 25.47
2021-02-03 25.6 24.93 25.39 25.06 15700.0 25.06
2021-02-02 25.32 25.25 25.32 25.3 3800.0 24.96
2021-02-01 25.49 25.07 25.07 25.49 500.0 25.14
2021-01-29 25.54 25.25 25.25 25.36 12600.0 25.02
2021-01-28 25.4 25.35 25.35 25.4 5800.0 25.05
2021-01-27 25.73 25.05 25.46 25.35 5500.0 25.01
2021-01-26 25.75 25.09 25.72 25.09 1600.0 24.75
2021-01-25 25.75 25.68 25.7 25.68 5100.0 25.33
2021-01-22 25.78 25.55 25.78 25.73 3200.0 25.38
2021-01-21 25.73 25.55 25.55 25.72 2600.0 25.37
2021-01-20 25.72 25.43 25.53 25.71 6000.0 25.36
2021-01-19 25.7 25.25 25.5 25.69 4800.0 25.34
2021-01-15 25.66 25.25 25.25 25.53 5400.0 25.18
2021-01-14 25.38 25.15 25.15 25.16 15000.0 24.82
2021-01-13 25.25 25.13 25.13 25.19 4000.0 24.85
2021-01-12 25.19 24.76 24.98 25.02 17600.0 24.68
2021-01-11 25.5 25.01 25.5 25.04 14400.0 24.7
2021-01-08 25.39 24.95 25.08 25.39 2800.0 25.04
2021-01-07 25.61 24.82 25.61 25.09 14800.0 24.75
2021-01-06 25.92 25.2 25.92 25.43 27400.0 25.08
2021-01-05 25.98 25.76 25.92 25.98 10700.0 25.63
2021-01-04 25.94 25.54 25.94 25.85 6800.0 25.5
2020-12-31 25.81 25.64 25.78 25.64 7300.0 25.29
2020-12-30 25.79 25.52 25.69 25.79 2500.0 25.44
2020-12-29 25.84 25.59 25.82 25.6 10400.0 25.25
2020-12-28 25.84 25.56 25.57 25.76 12600.0 25.41
2020-12-24 25.59 25.59 25.59 25.59 600.0 25.24
2020-12-23 25.49 25.13 25.4 25.44 5400.0 25.09
2020-12-22 25.44 25.2 25.44 25.39 6100.0 25.04
2020-12-21 25.44 25.09 25.44 25.37 16400.0 25.03
2020-12-18 25.45 25.01 25.3 25.25 15500.0 24.91
2020-12-17 25.28 24.9 25.0 25.27 11200.0 24.93
2020-12-16 25.03 24.85 25.03 25.0 8900.0 24.66
2020-12-15 25.04 24.99 25.0 25.0 8300.0 24.66
2020-12-14 24.98 24.85 24.9 24.98 3400.0 24.64
2020-12-11 25.0 24.82 25.0 24.92 10900.0 24.58
2020-12-10 25.0 24.85 25.0 25.0 4400.0 24.66
2020-12-09 25.0 24.82 24.95 25.0 14000.0 24.66
2020-12-08 25.0 24.83 24.9 24.85 15000.0 24.51
2020-12-07 24.99 24.83 24.9 24.84 10300.0 24.5
2020-12-04 24.97 24.82 24.9 24.84 19900.0 24.5
2020-12-03 24.9 24.81 24.88 24.9 8500.0 24.56
2020-12-02 24.97 24.86 24.97 24.88 13000.0 24.54
2020-12-01 24.98 24.79 24.98 24.88 9100.0 24.54
2020-11-30 24.95 24.75 24.87 24.92 11200.0 24.58
2020-11-27 24.98 24.88 24.98 24.89 10800.0 24.55
2020-11-25 24.99 24.9 24.98 24.91 14300.0 24.57
2020-11-24 25.0 24.87 24.9 24.91 8600.0 24.57
2020-11-23 25.03 24.87 24.87 24.93 11700.0 24.6
2020-11-20 24.98 24.67 24.98 24.87 9300.0 24.53
2020-11-19 24.93 24.75 24.93 24.75 5800.0 24.41
2020-11-18 25.0 24.71 24.96 24.81 25200.0 24.48
2020-11-17 24.94 24.71 24.94 24.75 21600.0 24.41
2020-11-16 24.94 24.6 24.69 24.94 21100.0 24.6
2020-11-13 24.75 24.57 24.7 24.69 7700.0 24.35
2020-11-12 24.7 24.6 24.7 24.7 3100.0 24.36
2020-11-11 24.7 24.57 24.64 24.6 5500.0 24.27
2020-11-10 24.64 24.46 24.46 24.5 14800.0 24.17
2020-11-09 24.54 24.16 24.54 24.49 10200.0 24.16
2020-11-06 24.4 24.12 24.4 24.26 9700.0 23.93
2020-11-05 24.47 24.17 24.39 24.32 13600.0 23.99
2020-11-04 24.75 24.63 24.69 24.7 13800.0 24.02
2020-11-03 24.5 24.35 24.35 24.42 12700.0 23.75
2020-11-02 24.5 24.07 24.28 24.31 19100.0 23.65
2020-10-30 24.28 24.0 24.0 24.28 32800.0 23.62
2020-10-29 24.05 23.8 23.89 24.0 20800.0 23.34
2020-10-28 23.89 23.74 23.76 23.81 23100.0 23.16
2020-10-27 24.0 23.74 23.79 23.89 10100.0 23.24
2020-10-26 23.68 23.59 23.68 23.65 25500.0 23.0
2020-10-23 23.58 23.5 23.5 23.56 27000.0 22.92
2020-10-22 23.64 23.49 23.64 23.53 33800.0 22.89
2020-10-21 23.69 23.41 23.59 23.53 30800.0 22.89
2020-10-20 23.71 23.45 23.54 23.52 37000.0 22.88
2020-10-19 23.57 23.16 23.24 23.41 23900.0 22.77
2020-10-16 23.54 22.83 22.83 23.3 19000.0 22.66
2020-10-15 22.99 22.68 22.78 22.99 37800.0 22.36
2020-10-14 22.81 22.57 22.81 22.69 16500.0 22.07
2020-10-13 22.95 22.84 22.95 22.85 20200.0 22.23
2020-10-12 23.0 22.62 22.62 22.97 5700.0 22.34
2020-10-09 22.88 22.63 22.88 22.69 13400.0 22.07
2020-10-08 23.15 22.92 22.92 23.0 37700.0 22.37
2020-10-07 23.15 22.6 22.71 23.05 12200.0 22.42
2020-10-06 22.69 22.26 22.45 22.66 28900.0 22.04
2020-10-05 22.44 22.23 22.43 22.26 10500.0 21.65
2020-10-02 22.45 22.25 22.43 22.42 15500.0 21.81
2020-10-01 22.49 22.35 22.45 22.42 12400.0 21.81
2020-09-30 22.53 22.33 22.41 22.53 49400.0 21.91
2020-09-29 22.43 22.35 22.4 22.42 11200.0 21.81
2020-09-28 22.44 22.3 22.44 22.39 25700.0 21.78
2020-09-25 22.5 22.24 22.24 22.44 14000.0 21.83
2020-09-24 22.4 21.87 22.2 22.0 17500.0 21.4
2020-09-23 22.44 22.2 22.39 22.26 7000.0 21.65
2020-09-22 22.47 22.26 22.45 22.26 16500.0 21.65
2020-09-21 22.54 22.3 22.48 22.45 42400.0 21.84
2020-09-18 22.56 22.45 22.47 22.54 21800.0 21.92
2020-09-17 22.53 22.41 22.41 22.52 7500.0 21.9
2020-09-16 22.55 22.46 22.48 22.52 17300.0 21.9
2020-09-15 22.55 22.45 22.52 22.46 16600.0 21.85
2020-09-14 22.58 22.45 22.49 22.49 17700.0 21.88
2020-09-11 22.52 22.36 22.49 22.36 18500.0 21.75
2020-09-10 22.54 22.44 22.54 22.5 10700.0 21.88
2020-09-09 22.61 22.37 22.41 22.56 21000.0 21.94
2020-09-08 22.5 22.12 22.21 22.39 14000.0 21.78
2020-09-04 22.5 22.3 22.4 22.35 15500.0 21.74
2020-09-03 22.66 22.42 22.66 22.42 33200.0 21.81
2020-09-02 22.65 22.53 22.63 22.64 21300.0 22.02
2020-09-01 22.65 22.58 22.64 22.6 31400.0 21.98
2020-08-31 22.65 22.53 22.65 22.65 32200.0 22.03
2020-08-28 22.65 22.59 22.63 22.65 33100.0 22.03
2020-08-27 22.66 22.57 22.66 22.65 15500.0 22.03
2020-08-26 22.66 22.5 22.61 22.5 27300.0 21.88
2020-08-25 22.78 22.51 22.72 22.6 13000.0 21.98
2020-08-24 22.74 22.57 22.6 22.74 13500.0 22.12
2020-08-21 22.48 22.25 22.3 22.42 5000.0 21.81
2020-08-20 22.48 22.17 22.35 22.41 16000.0 21.8
2020-08-19 22.7 22.29 22.3 22.43 18300.0 21.82
2020-08-18 22.47 22.25 22.25 22.42 16700.0 21.81
2020-08-17 22.49 22.11 22.4 22.23 16000.0 21.62
2020-08-14 22.5 22.05 22.49 22.21 23600.0 21.6
2020-08-13 22.36 21.75 21.83 22.29 35300.0 21.68
2020-08-12 22.16 21.76 21.8 22.15 16200.0 21.54
2020-08-11 22.18 21.58 21.6 21.79 58700.0 21.19
2020-08-10 21.6 20.69 20.7 21.55 63300.0 20.96
2020-08-07 20.7 20.22 20.31 20.7 40700.0 20.13
2020-08-06 20.31 20.05 20.05 20.29 29300.0 19.74
2020-08-05 20.09 19.97 19.97 20.08 17300.0 19.53
2020-08-04 20.38 20.13 20.25 20.36 55500.0 19.47
2020-08-03 20.38 20.08 20.21 20.2 99500.0 19.32
2020-07-31 20.42 20.05 20.42 20.2 27000.0 19.32
2020-07-30 20.59 20.2 20.37 20.33 97900.0 19.44
2020-07-29 20.57 20.15 20.18 20.3 101500.0 19.41
2020-07-28 20.1 19.95 20.1 19.97 11300.0 19.1
2020-07-27 20.19 20.0 20.1 20.0 38900.0 19.12
2020-07-24 20.2 20.08 20.1 20.1 11300.0 19.22
2020-07-23 20.22 20.01 20.19 20.05 13200.0 19.17
2020-07-22 20.23 20.09 20.09 20.18 11300.0 19.3
2020-07-21 20.3 20.04 20.2 20.22 21400.0 19.33
2020-07-20 20.24 20.15 20.2 20.19 10800.0 19.31
2020-07-17 20.15 20.06 20.15 20.15 5800.0 19.27
2020-07-16 20.2 20.12 20.17 20.19 10200.0 19.31
2020-07-15 20.24 20.0 20.13 20.24 4800.0 19.35
2020-07-14 20.24 20.01 20.24 20.13 8700.0 19.25
2020-07-13 20.26 20.2 20.26 20.25 7600.0 19.36
2020-07-10 20.26 20.22 20.25 20.26 10200.0 19.37
2020-07-09 20.37 20.22 20.32 20.23 10900.0 19.34
2020-07-08 20.4 20.3 20.4 20.37 12200.0 19.48
2020-07-07 20.64 20.28 20.37 20.4 79400.0 19.51
2020-07-06 20.71 20.34 20.71 20.42 17300.0 19.53
2020-07-02 20.75 20.49 20.49 20.59 45700.0 19.69
2020-07-01 20.47 20.2 20.45 20.38 11800.0 19.49
2020-06-30 20.54 20.2 20.21 20.49 516500.0 19.59
2020-06-29 20.47 20.21 20.45 20.35 48200.0 19.46
2020-06-26 20.48 20.25 20.25 20.46 34300.0 19.56
2020-06-25 20.49 20.03 20.03 20.25 30200.0 19.36
2020-06-24 20.27 19.93 20.0 20.25 46400.0 19.36
2020-06-23 20.48 20.05 20.48 20.32 54400.0 19.43
2020-06-22 20.49 20.0 20.25 20.32 54500.0 19.43
2020-06-19 20.56 19.92 20.33 20.13 28300.0 19.25
2020-06-18 20.3 19.98 20.13 20.3 29700.0 19.41
2020-06-17 20.35 20.01 20.27 20.13 10700.0 19.25
2020-06-16 21.0 19.98 20.41 20.18 84700.0 19.3
2020-06-15 20.3 19.1 19.65 20.14 51500.0 19.26
2020-06-12 20.17 19.41 19.89 19.93 31300.0 19.06
2020-06-11 20.7 19.36 20.7 19.5 73800.0 18.65
2020-06-10 21.08 20.8 21.03 20.95 25300.0 20.03
2020-06-09 21.11 20.9 21.1 21.0 39800.0 20.08
2020-06-08 21.25 20.89 21.1 21.0 102500.0 20.08
2020-06-05 21.3 20.81 21.01 21.05 245400.0 20.13
2020-06-04 20.96 20.16 20.25 20.79 179000.0 19.88
2020-06-03 21.8 20.75 21.75 20.85 154600.0 19.94
2020-06-02 21.99 21.62 21.92 21.94 57400.0 20.98
2020-06-01 22.21 21.9 21.9 21.92 23600.0 20.97
2020-05-29 22.41 21.85 22.3 21.85 25700.0 20.89
2020-05-28 22.02 21.56 21.56 22.02 5700.0 21.06
2020-05-27 21.8 21.51 21.8 21.51 5300.0 20.57
2020-05-26 21.83 21.25 21.5 21.83 6600.0 20.88
2020-05-22 21.75 21.75 21.75 21.75 0.0 20.8
2020-05-21 21.75 21.18 21.35 21.75 2200.0 20.8
2020-05-20 21.48 21.05 21.27 21.33 4400.0 20.39
2020-05-19 21.38 21.1 21.35 21.37 3200.0 20.44
2020-05-18 21.75 21.05 21.75 21.25 9300.0 20.32
2020-05-15 21.5 20.75 21.5 21.5 5000.0 20.56
2020-05-14 21.5 21.0 21.0 21.45 3200.0 20.51
2020-05-13 22.0 21.98 21.98 22.0 1000.0 21.04
2020-05-12 22.1 22.1 22.1 22.1 300.0 21.13
2020-05-11 22.5 21.45 21.45 22.3 2100.0 21.32
2020-05-08 22.84 22.19 22.19 22.5 3100.0 21.52
2020-05-07 22.17 22.0 22.03 22.17 3700.0 21.2
2020-05-06 22.2 21.75 22.1 22.0 6100.0 21.04
2020-05-05 22.48 21.85 22.45 22.09 41700.0 21.12
2020-05-04 22.94 22.51 22.94 22.6 7600.0 21.25
2020-05-01 22.8 22.8 22.8 22.8 400.0 21.44
2020-04-30 23.5 22.4 23.36 23.2 4200.0 21.81
2020-04-29 25.5 22.9 23.5 23.5 7200.0 22.09
2020-04-28 23.48 22.75 22.89 22.9 10200.0 21.53
2020-04-27 23.55 22.05 22.5 22.76 5800.0 21.4
2020-04-24 22.38 20.89 20.89 22.38 6000.0 21.04
2020-04-23 21.1 20.51 21.1 21.03 4800.0 19.77
2020-04-22 21.25 20.5 20.5 21.06 3000.0 19.8
2020-04-21 21.1 20.5 21.01 20.5 5400.0 19.27
2020-04-20 21.5 21.25 21.5 21.25 1800.0 19.98
2020-04-17 21.86 20.91 20.91 21.75 1700.0 20.45
2020-04-16 21.4 18.5 20.18 21.23 7700.0 19.96
2020-04-15 21.22 20.19 20.75 21.01 1200.0 19.75
2020-04-14 22.51 20.55 21.0 20.55 15300.0 19.32
2020-04-13 21.0 19.05 20.93 20.0 7500.0 18.8
2020-04-09 20.99 19.8 20.25 20.7 8500.0 19.46
2020-04-08 19.9 18.1 18.1 19.5 13300.0 18.33
2020-04-07 18.26 17.92 17.92 18.13 27200.0 17.04
2020-04-06 17.6 17.6 17.6 17.6 300.0 16.54
2020-04-03 17.7 17.7 17.7 17.7 300.0 16.64
2020-04-02 18.5 17.79 18.5 17.82 118000.0 16.75
2020-04-01 18.5 17.15 17.79 18.5 3500.0 17.39
2020-03-31 19.0 17.46 18.12 18.99 9500.0 17.85
2020-03-30 19.21 18.87 19.07 18.95 6800.0 17.82
2020-03-27 20.0 19.12 20.0 19.5 8400.0 18.33
2020-03-26 21.0 18.91 19.0 20.5 6400.0 19.27
2020-03-25 18.5 17.7 17.75 18.0 7200.0 16.92
2020-03-24 18.0 16.0 17.87 17.63 13400.0 16.57
2020-03-23 19.0 16.43 19.0 18.0 4600.0 16.92
2020-03-20 20.0 17.75 20.0 19.0 8800.0 17.86
2020-03-19 19.0 16.2 16.2 19.0 600.0 17.86
2020-03-18 20.75 20.0 20.75 20.0 1300.0 18.8
2020-03-17 22.3 20.19 21.94 22.3 9000.0 20.97
2020-03-16 22.0 20.0 22.0 21.97 2900.0 20.66
2020-03-13 22.99 22.1 22.99 22.95 9000.0 21.58
2020-03-12 23.39 22.22 23.39 22.67 9600.0 21.31
2020-03-11 24.79 23.65 24.79 23.65 11800.0 22.23
2020-03-10 24.99 24.2 24.28 24.8 11800.0 23.32
2020-03-09 24.76 23.97 24.5 24.0 15800.0 22.56
2020-03-06 25.12 24.75 24.81 25.0 24700.0 23.5
2020-03-05 25.25 24.87 25.09 24.99 29500.0 23.49
2020-03-04 25.24 25.17 25.21 25.18 25800.0 23.67
2020-03-03 25.39 24.9 24.99 25.0 39000.0 23.5
2020-03-02 25.21 24.62 24.89 24.8 47900.0 23.32
2020-02-28 24.9 24.4 24.9 24.5 73900.0 23.03
2020-02-27 25.09 24.8 25.0 24.92 55200.0 23.43
2020-02-26 25.18 25.05 25.06 25.05 25000.0 23.55
2020-02-25 25.34 25.05 25.26 25.05 26100.0 23.55
2020-02-24 25.5 25.0 25.5 25.2 82300.0 23.69
2020-02-21 25.77 25.6 25.75 25.61 8000.0 24.08
2020-02-20 25.82 25.6 25.82 25.65 22000.0 24.11
2020-02-19 25.72 25.62 25.72 25.68 77400.0 24.14
2020-02-18 25.76 25.66 25.74 25.69 15900.0 24.15