DCOM/P
Dime Commercial Bancshares, Inc. Preferred Stock, Series A
stockNYSEPreferred Stock
InactiveDec 31, 1969 7:00:00 PM EST
0.00USD0.000%(0.00)8,927
After-hoursOct 2, 2026 4:10:30 PM EDT
16.82USD0.000%(0.00)
DCOM/P Historical Prices
| Date (EDT) | Open | High | Low | Close | Change | Volume | Change Since |
|---|---|---|---|---|---|---|---|
| 2026-10-02 | 16.78 | 16.87 | 16.70 | 16.82 | +0.900% | 10,462 | 0.000% |
| 2026-10-01 | 16.60 | 16.80 | 16.57 | 16.67 | +0.422% | 8,180 | +0.900% |
| 2026-09-30 | 16.63 | 16.75 | 16.40 | 16.60 | +0.363% | 7,817 | +1.325% |
| 2026-09-29 | 16.72 | 16.85 | 16.48 | 16.54 | -0.661% | 12,280 | +1.693% |
| 2026-09-28 | 16.33 | 16.75 | 16.33 | 16.65 | +2.147% | 6,610 | +1.021% |
| 2026-09-25 | 16.26 | 16.59 | 15.98 | 16.30 | -0.305% | 75,570 | +3.190% |
| 2026-09-24 | 16.32 | 16.57 | 16.05 | 16.35 | -1.029% | 19,108 | +2.875% |
| 2026-09-23 | 16.78 | 16.83 | 16.05 | 16.52 | -1.255% | 7,484 | +1.816% |
| 2026-09-22 | 16.75 | 16.75 | 16.65 | 16.73 | +0.240% | 5,317 | +0.538% |
| 2026-09-21 | 16.85 | 16.85 | 16.60 | 16.69 | -0.358% | 31,073 | +0.779% |
| 2026-09-18 | 16.85 | 16.89 | 16.61 | 16.75 | -0.239% | 22,419 | +0.419% |
| 2026-09-17 | 16.98 | 17.10 | 16.65 | 16.79 | -0.710% | 34,344 | +0.179% |
| 2026-09-16 | 16.65 | 17.04 | 16.65 | 16.91 | +0.715% | 8,416 | -0.532% |
| 2026-09-15 | 16.65 | 16.90 | 16.65 | 16.79 | +1.145% | 5,079 | +0.179% |
| 2026-09-14 | 16.93 | 17.15 | 16.41 | 16.60 | -1.484% | 27,259 | +1.325% |
| 2026-09-11 | 17.12 | 17.22 | 16.78 | 16.85 | -0.707% | 12,553 | -0.178% |
| 2026-09-10 | 17.04 | 17.22 | 16.95 | 16.97 | -0.294% | 10,669 | -0.884% |
| 2026-09-09 | 17.26 | 17.39 | 17.01 | 17.02 | -1.874% | 16,920 | -1.175% |
| 2026-09-08 | 17.40 | 17.40 | 17.26 | 17.34 | -0.086% | 13,215 | -3.027% |
| 2026-09-04 | 17.39 | 17.40 | 17.35 | 17.36 | +0.058% | 4,887 | -3.111% |
| 2026-09-03 | 17.35 | 17.45 | 17.30 | 17.35 | 0.000% | 32,796 | -3.055% |
| 2026-09-02 | 17.35 | 17.36 | 17.25 | 17.35 | +0.580% | 9,181 | -3.055% |
| 2026-09-01 | 17.34 | 17.34 | 17.14 | 17.25 | -0.519% | 12,774 | -2.493% |
| 2026-08-31 | 17.44 | 17.44 | 17.18 | 17.34 | +0.087% | 23,591 | -2.999% |
| 2026-08-28 | 17.39 | 17.39 | 17.20 | 17.32 | -0.259% | 10,308 | -2.915% |
| 2026-08-27 | 17.39 | 17.39 | 17.25 | 17.37 | -0.115% | 10,248 | -3.166% |
| 2026-08-26 | 17.40 | 17.40 | 17.20 | 17.39 | 0.000% | 32,973 | -3.278% |
| 2026-08-25 | 17.54 | 17.54 | 17.38 | 17.39 | -0.029% | 5,959 | -3.278% |
| 2026-08-24 | 17.40 | 17.40 | 17.35 | 17.39 | +0.086% | 3,134 | -3.306% |
| 2026-08-21 | 17.55 | 17.55 | 17.32 | 17.38 | +0.029% | 8,914 | -3.222% |
| 2026-08-20 | 17.36 | 17.40 | 17.32 | 17.38 | +0.092% | 8,421 | -3.194% |
| 2026-08-19 | 17.50 | 17.50 | 17.33 | 17.36 | -0.005% | 9,251 | -3.106% |
| 2026-08-18 | 17.40 | 17.40 | 17.36 | 17.36 | +0.058% | 3,205 | -3.111% |
| 2026-08-17 | 17.39 | 17.45 | 17.35 | 17.35 | -0.144% | 14,388 | -3.055% |
| 2026-08-14 | 17.51 | 17.51 | 17.38 | 17.38 | +0.012% | 10,570 | -3.194% |
| 2026-08-13 | 17.37 | 17.49 | 17.37 | 17.37 | -0.155% | 15,348 | -3.183% |
| 2026-08-12 | 17.40 | 17.40 | 17.38 | 17.40 | +0.021% | 12,083 | -3.333% |
| 2026-08-11 | 17.49 | 17.49 | 17.37 | 17.40 | +0.151% | 28,546 | -3.313% |
| 2026-08-10 | 17.34 | 17.40 | 17.34 | 17.37 | +0.050% | 21,890 | -3.166% |
| 2026-08-07 | 17.56 | 17.56 | 17.32 | 17.36 | -2.103% | 17,668 | -3.118% |
| 2026-08-06 | 17.75 | 17.75 | 17.68 | 17.73 | +0.279% | 12,936 | -5.156% |
| 2026-08-05 | 17.74 | 17.75 | 17.64 | 17.68 | -0.310% | 8,606 | -4.891% |
| 2026-08-04 | 17.80 | 17.80 | 17.66 | 17.74 | -0.056% | 7,193 | -5.186% |
| 2026-08-03 | 17.81 | 17.81 | 17.65 | 17.75 | +0.396% | 10,111 | -5.239% |
| 2026-07-31 | 17.75 | 17.75 | 17.68 | 17.68 | -0.394% | 20,851 | -4.864% |
| 2026-07-30 | 17.63 | 17.80 | 17.63 | 17.75 | +0.795% | 7,904 | -5.239% |
| 2026-07-29 | 17.77 | 17.78 | 17.50 | 17.61 | -0.900% | 27,185 | -4.486% |
| 2026-07-28 | 17.80 | 17.81 | 17.77 | 17.77 | +0.169% | 15,578 | -5.346% |
| 2026-07-27 | 17.86 | 17.94 | 17.70 | 17.74 | -0.056% | 11,759 | -5.186% |
| 2026-07-24 | 17.94 | 17.94 | 17.52 | 17.75 | -0.141% | 8,673 | -5.239% |
| 2026-07-23 | 17.80 | 17.80 | 17.66 | 17.77 | -0.140% | 6,406 | -5.373% |
| 2026-07-22 | 17.90 | 17.90 | 17.75 | 17.80 | 0.000% | 3,968 | -5.506% |
| 2026-07-21 | 17.90 | 17.95 | 17.77 | 17.80 | 0.000% | 10,936 | -5.506% |
| 2026-07-20 | 17.90 | 17.90 | 17.79 | 17.80 | +0.084% | 7,244 | -5.506% |
| 2026-07-17 | 17.80 | 17.80 | 17.75 | 17.79 | 0.000% | 12,254 | -5.426% |
| 2026-07-16 | 17.91 | 17.91 | 17.77 | 17.79 | +0.111% | 39,364 | -5.426% |
| 2026-07-15 | 17.85 | 17.85 | 17.66 | 17.77 | -0.195% | 9,487 | -5.321% |
| 2026-07-14 | 17.68 | 17.83 | 17.67 | 17.80 | +0.359% | 59,391 | -5.506% |
| 2026-07-13 | 17.78 | 17.78 | 17.68 | 17.74 | -0.246% | 2,420 | -5.166% |
| 2026-07-10 | 17.86 | 17.87 | 17.77 | 17.78 | -0.112% | 12,820 | -5.399% |
| 2026-07-09 | 17.80 | 17.92 | 17.76 | 17.80 | +0.225% | 16,248 | -5.506% |
| 2026-07-08 | 17.69 | 17.76 | 17.63 | 17.76 | 0.000% | 2,423 | -5.293% |
| 2026-07-07 | 17.80 | 17.80 | 17.61 | 17.76 | -0.056% | 3,597 | -5.293% |
| 2026-07-06 | 17.61 | 17.79 | 17.61 | 17.77 | +0.226% | 3,112 | -5.346% |
| 2026-07-02 | 17.77 | 17.77 | 17.68 | 17.73 | -0.056% | 3,399 | -5.133% |
| 2026-07-01 | 17.57 | 17.76 | 17.57 | 17.74 | +1.546% | 8,685 | -5.186% |
| 2026-06-30 | 17.85 | 17.91 | 17.36 | 17.47 | -2.456% | 29,896 | -3.721% |
| 2026-06-29 | 17.40 | 17.93 | 17.40 | 17.91 | +0.392% | 5,040 | -6.085% |
| 2026-06-26 | 17.85 | 17.96 | 17.65 | 17.84 | +1.191% | 1,921 | -5.717% |
| 2026-06-25 | 17.84 | 17.95 | 17.47 | 17.63 | 0.000% | 6,334 | -4.594% |
| 2026-06-24 | 17.72 | 17.93 | 17.63 | 17.63 | +0.171% | 9,139 | -4.594% |
| 2026-06-23 | 17.72 | 17.82 | 17.21 | 17.60 | -2.168% | 8,795 | -4.431% |
| 2026-06-22 | 17.88 | 18.02 | 17.70 | 17.99 | +0.223% | 4,668 | -6.504% |
| 2026-06-18 | 18.00 | 18.03 | 17.78 | 17.95 | -0.167% | 4,916 | -6.295% |
| 2026-06-17 | 17.99 | 18.02 | 17.98 | 17.98 | +0.517% | 2,801 | -6.452% |
| 2026-06-16 | 17.99 | 18.03 | 17.78 | 17.89 | -0.293% | 5,991 | -5.968% |
| 2026-06-15 | 17.99 | 17.99 | 17.81 | 17.94 | +0.056% | 8,698 | -6.243% |
| 2026-06-12 | 17.74 | 17.98 | 17.65 | 17.93 | +1.441% | 2,729 | -6.191% |
| 2026-06-11 | 17.80 | 17.80 | 17.61 | 17.68 | -0.741% | 4,615 | -4.839% |
| 2026-06-10 | 17.79 | 17.97 | 17.63 | 17.81 | -0.239% | 5,612 | -5.544% |
| 2026-06-09 | 17.86 | 18.19 | 17.29 | 17.85 | -0.779% | 42,130 | -5.770% |
| 2026-06-08 | 17.99 | 18.10 | 17.90 | 17.99 | +0.335% | 9,103 | -6.504% |
| 2026-06-05 | 18.28 | 18.35 | 17.77 | 17.93 | -2.554% | 20,065 | -6.191% |
| 2026-06-04 | 18.20 | 18.45 | 18.20 | 18.40 | +1.099% | 3,207 | -8.587% |
| 2026-06-03 | 18.38 | 18.40 | 18.09 | 18.20 | -0.492% | 7,613 | -7.582% |
| 2026-06-02 | 18.41 | 18.41 | 18.23 | 18.29 | -0.544% | 3,141 | -8.037% |
| 2026-06-01 | 18.23 | 18.40 | 18.15 | 18.39 | +0.878% | 8,231 | -8.537% |
| 2026-05-29 | 18.58 | 18.65 | 18.00 | 18.23 | -1.989% | 32,841 | -7.735% |
| 2026-05-28 | 18.34 | 18.60 | 18.29 | 18.60 | +1.528% | 5,586 | -9.569% |
| 2026-05-27 | 18.63 | 18.65 | 18.15 | 18.32 | -1.187% | 12,264 | -8.188% |
| 2026-05-26 | 18.52 | 18.62 | 18.29 | 18.54 | +0.054% | 15,272 | -9.277% |
| 2026-05-22 | 18.69 | 18.69 | 18.37 | 18.53 | -0.697% | 1,822 | -9.228% |
| 2026-05-21 | 18.70 | 18.73 | 18.47 | 18.66 | -0.347% | 2,999 | -9.861% |
| 2026-05-20 | 18.65 | 18.82 | 18.46 | 18.73 | -0.133% | 4,652 | -10.174% |
| 2026-05-19 | 18.83 | 18.83 | 18.70 | 18.75 | -0.478% | 4,369 | -10.293% |
| 2026-05-18 | 19.00 | 19.00 | 18.71 | 18.84 | -0.894% | 2,988 | -10.722% |
| 2026-05-15 | 19.10 | 19.10 | 18.68 | 19.01 | -0.731% | 4,602 | -11.520% |
| 2026-05-14 | 18.95 | 19.22 | 18.73 | 19.15 | +1.055% | 3,860 | -12.167% |
| 2026-05-13 | 19.08 | 19.08 | 18.66 | 18.95 | -0.132% | 1,733 | -11.240% |
| 2026-05-12 | 18.97 | 19.15 | 18.65 | 18.98 | +0.026% | 3,598 | -11.357% |
| 2026-05-11 | 19.29 | 19.29 | 18.96 | 18.97 | -1.455% | 6,905 | -11.334% |
| 2026-05-08 | 19.39 | 19.39 | 18.97 | 19.25 | -1.282% | 2,279 | -12.623% |
| 2026-05-07 | 19.55 | 19.63 | 19.27 | 19.50 | -0.256% | 3,595 | -13.744% |
| 2026-05-06 | 19.64 | 19.64 | 19.32 | 19.55 | +0.256% | 1,275 | -13.964% |
| 2026-05-05 | 19.27 | 19.56 | 19.27 | 19.50 | +0.775% | 9,261 | -13.744% |
| 2026-05-04 | 19.32 | 19.68 | 19.21 | 19.35 | +0.415% | 5,946 | -13.075% |
| 2026-05-01 | 19.67 | 19.71 | 19.20 | 19.27 | -1.382% | 8,380 | -12.714% |
| 2026-04-30 | 19.33 | 19.60 | 19.18 | 19.54 | +1.191% | 2,096 | -13.920% |
| 2026-04-29 | 19.59 | 19.71 | 19.31 | 19.31 | -1.379% | 1,320 | -12.895% |
| 2026-04-28 | 19.59 | 19.74 | 19.18 | 19.58 | -0.102% | 1,400 | -14.096% |
| 2026-04-27 | 19.60 | 19.60 | 19.35 | 19.60 | +1.291% | 1,154 | -14.184% |
| 2026-04-24 | 18.85 | 19.70 | 18.80 | 19.35 | +2.817% | 11,263 | -13.075% |
| 2026-04-23 | 18.85 | 18.87 | 18.65 | 18.82 | -0.160% | 2,623 | -10.627% |
| 2026-04-22 | 18.86 | 18.86 | 18.80 | 18.85 | +0.001% | 1,950 | -10.770% |
| 2026-04-21 | 18.84 | 18.86 | 18.80 | 18.85 | +0.159% | 7,231 | -10.769% |
| 2026-04-20 | 18.78 | 18.83 | 18.61 | 18.82 | +0.160% | 3,689 | -10.627% |
| 2026-04-17 | 18.73 | 18.80 | 18.54 | 18.79 | -0.053% | 1,740 | -10.484% |
| 2026-04-16 | 18.80 | 18.82 | 18.70 | 18.80 | +0.589% | 4,034 | -10.532% |
| 2026-04-15 | 18.82 | 18.82 | 18.61 | 18.69 | +0.918% | 1,513 | -10.005% |
| 2026-04-14 | 18.75 | 18.80 | 18.34 | 18.52 | -1.227% | 14,184 | -9.179% |
| 2026-04-13 | 18.77 | 18.80 | 18.67 | 18.75 | +0.267% | 3,620 | -10.293% |
| 2026-04-10 | 18.55 | 18.81 | 18.50 | 18.70 | +0.809% | 12,392 | -10.053% |
| 2026-04-09 | 18.50 | 18.55 | 18.42 | 18.55 | +0.433% | 3,158 | -9.326% |
| 2026-04-08 | 18.50 | 18.81 | 18.33 | 18.47 | -0.162% | 7,080 | -8.933% |
| 2026-04-07 | 18.25 | 18.81 | 18.25 | 18.50 | 0.000% | 17,082 | -9.081% |