|
 Comerica Incorpor - [Ticker: CMA] |     | | Last Trade | 78.71 | Last Trade Time | 2017-11-01 - 19:34:00 | | Variation | +0.14 (+0.18%) | Open | 79.08 | | High | 79.78 | Low | 78.60 | | Volume | 777,543 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 78.70 x 200 - 78.71 x 300 | | Former Close | 78.57 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CMA quotes from 2000-01-01 to 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-04-22 | 462,300 | 51.52 | 52.77 | 51.38 | 52.57 | 00:00:00 | | 2004-04-23 | 413,400 | 52.57 | 52.70 | 51.95 | 52.58 | 00:00:00 | | 2004-04-26 | 367,000 | 52.60 | 52.84 | 52.33 | 52.43 | 00:00:00 | | 2004-04-27 | 575,600 | 52.51 | 53.08 | 52.40 | 52.56 | 00:00:00 | | 2004-04-28 | 608,100 | 52.56 | 52.56 | 51.46 | 51.46 | 00:00:00 | | 2004-04-29 | 668,700 | 51.61 | 52.40 | 51.50 | 51.80 | 00:00:00 | | 2004-04-30 | 484,300 | 51.82 | 52.07 | 51.53 | 51.63 | 00:00:00 | | 2004-05-03 | 489,100 | 51.68 | 52.05 | 51.53 | 52.05 | 00:00:00 | | 2004-05-04 | 771,000 | 52.00 | 53.10 | 51.99 | 52.49 | 00:00:00 | | 2004-05-05 | 1,148,300 | 53.57 | 54.04 | 53.35 | 53.52 | 00:00:00 | | 2004-05-06 | 734,500 | 53.52 | 53.52 | 52.75 | 53.05 | 00:00:00 | | 2004-05-07 | 697,300 | 53.06 | 53.06 | 51.79 | 51.81 | 00:00:00 | | 2004-05-10 | 639,100 | 51.40 | 51.56 | 50.68 | 51.09 | 00:00:00 | | 2004-05-11 | 408,700 | 51.28 | 51.62 | 51.15 | 51.42 | 00:00:00 | | 2004-05-12 | 1,078,200 | 51.40 | 51.50 | 50.84 | 51.28 | 00:00:00 | | 2004-05-13 | 1,268,100 | 51.29 | 52.81 | 51.03 | 52.62 | 00:00:00 | | 2004-05-14 | 664,600 | 52.60 | 53.19 | 52.15 | 52.66 | 00:00:00 | | 2004-05-17 | 643,000 | 52.60 | 53.20 | 52.17 | 52.70 | 00:00:00 | | 2004-05-18 | 859,700 | 52.85 | 54.21 | 52.85 | 53.87 | 00:00:00 | | 2004-05-19 | 720,300 | 54.00 | 54.94 | 53.75 | 53.75 | 00:00:00 | | 2004-05-20 | 572,000 | 53.76 | 54.55 | 53.52 | 54.46 | 00:00:00 | | 2004-05-21 | 446,100 | 54.83 | 55.07 | 54.46 | 54.71 | 00:00:00 | | 2004-05-24 | 424,600 | 54.84 | 55.09 | 54.55 | 54.75 | 00:00:00 | | 2004-05-25 | 701,600 | 54.76 | 55.70 | 54.40 | 55.64 | 00:00:00 | | 2004-05-26 | 659,800 | 55.70 | 56.70 | 55.59 | 56.59 | 00:00:00 | | 2004-05-27 | 743,700 | 56.60 | 56.99 | 56.04 | 56.38 | 00:00:00 | | 2004-05-28 | 453,800 | 56.35 | 56.68 | 56.15 | 56.61 | 00:00:00 | | 2004-06-01 | 740,200 | 56.57 | 56.58 | 55.63 | 55.98 | 00:00:00 | | 2004-06-02 | 626,500 | 56.08 | 56.10 | 55.65 | 55.91 | 00:00:00 | | 2004-06-03 | 460,100 | 55.91 | 55.91 | 55.41 | 55.58 | 00:00:00 | | 2004-06-04 | 629,600 | 56.20 | 56.20 | 55.62 | 55.70 | 00:00:00 | | 2004-06-07 | 416,100 | 55.90 | 56.57 | 55.89 | 56.53 | 00:00:00 | | 2004-06-08 | 490,300 | 56.29 | 56.74 | 56.12 | 56.71 | 00:00:00 | | 2004-06-09 | 643,100 | 56.71 | 56.86 | 56.01 | 56.07 | 00:00:00 | | 2004-06-10 | 767,900 | 56.38 | 56.52 | 56.22 | 56.47 | 00:00:00 | | 2004-06-14 | 813,600 | 55.95 | 55.95 | 55.14 | 55.14 | 00:00:00 | | 2004-06-15 | 1,070,900 | 55.69 | 55.85 | 55.16 | 55.18 | 00:00:00 | | 2004-06-16 | 709,200 | 55.34 | 55.34 | 54.72 | 54.81 | 00:00:00 | | 2004-06-17 | 909,500 | 54.78 | 54.78 | 54.42 | 54.49 | 00:00:00 | | 2004-06-18 | 1,372,100 | 54.45 | 54.54 | 54.26 | 54.27 | 00:00:00 | | 2004-06-21 | 782,000 | 54.70 | 55.19 | 54.58 | 54.64 | 00:00:00 | | 2004-06-22 | 702,200 | 54.65 | 54.93 | 54.64 | 54.71 | 00:00:00 | | 2004-06-23 | 797,000 | 54.84 | 55.15 | 54.50 | 55.09 | 00:00:00 | | 2004-06-24 | 1,029,200 | 55.12 | 55.50 | 55.00 | 55.00 | 00:00:00 | | 2004-06-25 | 678,400 | 55.05 | 55.17 | 54.63 | 54.67 | 00:00:00 | | 2004-06-28 | 471,300 | 54.92 | 55.12 | 54.50 | 54.50 | 00:00:00 | | 2004-06-29 | 516,600 | 54.50 | 54.51 | 54.07 | 54.09 | 00:00:00 | | 2004-06-30 | 802,400 | 54.25 | 54.88 | 54.03 | 54.88 | 00:00:00 | | 2004-07-01 | 999,000 | 54.88 | 54.98 | 54.15 | 54.19 | 00:00:00 | | 2004-07-02 | 823,100 | 54.35 | 54.96 | 54.00 | 54.41 | 00:00:00 | | 2004-07-06 | 781,300 | 54.37 | 54.38 | 53.70 | 53.85 | 00:00:00 | | 2004-07-07 | 572,800 | 53.90 | 54.42 | 53.90 | 54.19 | 00:00:00 | | 2004-07-08 | 491,100 | 54.19 | 54.30 | 53.36 | 53.44 | 00:00:00 | | 2004-07-09 | 737,700 | 53.80 | 53.86 | 53.00 | 53.17 | 00:00:00 | | 2004-07-12 | 992,900 | 53.25 | 54.42 | 53.25 | 54.26 | 00:00:00 | | 2004-07-13 | 1,238,600 | 54.45 | 55.20 | 54.40 | 55.20 | 00:00:00 | | 2004-07-14 | 1,367,200 | 55.17 | 56.22 | 55.02 | 55.45 | 00:00:00 | | 2004-07-15 | 1,400,100 | 56.50 | 57.00 | 55.20 | 55.63 | 00:00:00 | | 2004-07-16 | 887,100 | 56.20 | 56.63 | 55.90 | 56.23 | 00:00:00 | | 2004-07-19 | 2,168,800 | 56.36 | 58.33 | 56.36 | 57.66 | 00:00:00 | | 2004-07-20 | 1,058,300 | 57.78 | 58.34 | 57.68 | 58.28 | 00:00:00 | | 2004-07-21 | 1,406,900 | 58.45 | 59.01 | 58.07 | 58.18 | 00:00:00 | | 2004-07-22 | 1,119,400 | 58.04 | 58.44 | 57.59 | 58.20 | 00:00:00 | | 2004-07-23 | 627,600 | 58.20 | 58.27 | 57.55 | 57.79 | 00:00:00 | | 2004-07-26 | 1,900,800 | 57.97 | 58.35 | 57.86 | 57.99 | 00:00:00 | | 2004-07-27 | 1,132,100 | 58.45 | 58.54 | 57.78 | 58.20 | 00:00:00 | | 2004-07-28 | 913,000 | 58.21 | 58.31 | 57.62 | 58.02 | 00:00:00 | | 2004-07-29 | 760,700 | 58.45 | 58.70 | 58.12 | 58.45 | 00:00:00 | | 2004-07-30 | 712,300 | 58.63 | 58.79 | 58.20 | 58.47 | 00:00:00 | | 2004-08-02 | 1,025,500 | 58.48 | 58.85 | 57.69 | 58.78 | 00:00:00 | | 2004-08-03 | 1,339,600 | 58.70 | 58.79 | 57.97 | 58.26 | 00:00:00 | | 2004-08-04 | 676,800 | 58.21 | 58.89 | 57.90 | 58.67 | 00:00:00 | | 2004-08-05 | 698,800 | 58.77 | 58.98 | 58.10 | 58.26 | 00:00:00 | | 2004-08-06 | 1,784,900 | 58.26 | 58.26 | 56.64 | 56.65 | 00:00:00 | | 2004-08-09 | 667,700 | 56.97 | 57.06 | 56.35 | 56.74 | 00:00:00 | | 2004-08-10 | 925,000 | 56.94 | 58.16 | 56.89 | 58.02 | 00:00:00 | | 2004-08-11 | 679,800 | 57.80 | 58.52 | 57.38 | 58.37 | 00:00:00 | | 2004-08-12 | 2,469,100 | 58.53 | 60.05 | 58.41 | 59.10 | 00:00:00 | | 2004-08-13 | 1,093,400 | 59.09 | 59.65 | 58.80 | 59.39 | 00:00:00 | | 2004-08-16 | 821,400 | 59.10 | 59.67 | 59.01 | 59.43 | 00:00:00 | | 2004-08-17 | 1,633,800 | 59.44 | 59.82 | 59.20 | 59.45 | 00:00:00 | | 2004-08-18 | 1,049,000 | 59.49 | 60.27 | 59.43 | 59.90 | 00:00:00 | | 2004-08-19 | 982,000 | 59.50 | 59.65 | 58.75 | 59.05 | 00:00:00 | | 2004-08-20 | 804,400 | 58.90 | 59.49 | 58.90 | 59.31 | 00:00:00 | | 2004-08-23 | 766,300 | 59.30 | 59.74 | 59.27 | 59.48 | 00:00:00 | | 2004-08-24 | 534,800 | 59.68 | 59.74 | 59.37 | 59.67 | 00:00:00 | | 2004-08-25 | 686,100 | 59.80 | 60.08 | 59.72 | 59.98 | 00:00:00 | | 2004-08-26 | 589,500 | 59.95 | 60.17 | 59.80 | 60.00 | 00:00:00 | | 2004-08-27 | 428,600 | 60.00 | 60.10 | 59.83 | 59.86 | 00:00:00 | | 2004-08-30 | 530,100 | 59.86 | 60.18 | 59.70 | 59.76 | 00:00:00 | | 2004-08-31 | 874,500 | 59.85 | 60.16 | 59.74 | 60.15 | 00:00:00 | | 2004-09-01 | 634,900 | 60.15 | 60.51 | 59.81 | 60.04 | 00:00:00 | | 2004-09-02 | 729,200 | 60.18 | 60.98 | 60.10 | 60.98 | 00:00:00 | | 2004-09-03 | 696,100 | 60.88 | 61.00 | 60.51 | 60.65 | 00:00:00 | | 2004-09-07 | 1,020,300 | 60.98 | 61.48 | 60.92 | 61.35 | 00:00:00 | | 2004-09-08 | 1,057,300 | 61.00 | 61.00 | 60.66 | 60.84 | 00:00:00 | | 2004-09-09 | 837,400 | 61.00 | 61.15 | 60.34 | 60.40 | 00:00:00 | | 2004-09-10 | 1,095,000 | 60.50 | 60.50 | 60.03 | 60.40 | 00:00:00 | | 2004-09-13 | 855,200 | 59.94 | 60.09 | 59.61 | 60.09 | 00:00:00 | | 2004-09-14 | 1,331,400 | 60.09 | 61.00 | 60.09 | 60.77 | 00:00:00 | | 2004-09-15 | 1,417,500 | 60.70 | 61.38 | 60.70 | 61.04 | 00:00:00 | | 2004-09-16 | 940,300 | 61.15 | 61.26 | 60.76 | 60.96 | 00:00:00 | | 2004-09-17 | 718,400 | 61.00 | 61.00 | 60.52 | 60.56 | 00:00:00 | | 2004-09-20 | 749,100 | 60.56 | 60.56 | 59.90 | 59.90 | 00:00:00 | | 2004-09-21 | 641,600 | 60.06 | 60.20 | 59.64 | 59.80 | 00:00:00 | | 2004-09-22 | 721,900 | 59.65 | 59.65 | 59.04 | 59.20 | 00:00:00 | | 2004-09-23 | 719,200 | 59.35 | 59.40 | 58.70 | 58.70 | 00:00:00 | | 2004-09-24 | 656,800 | 58.88 | 59.20 | 58.67 | 59.08 | 00:00:00 | | 2004-09-27 | 551,500 | 59.11 | 59.24 | 58.70 | 58.70 | 00:00:00 | | 2004-09-28 | 460,000 | 58.95 | 59.04 | 58.66 | 59.01 | 00:00:00 | | 2004-09-29 | 982,200 | 58.90 | 58.98 | 58.27 | 58.86 | 00:00:00 | | 2004-09-30 | 928,300 | 58.97 | 59.63 | 58.89 | 59.35 | 00:00:00 | | 2004-10-01 | 723,000 | 59.50 | 60.29 | 59.43 | 60.14 | 00:00:00 | | 2004-10-04 | 842,400 | 59.19 | 61.06 | 59.19 | 60.96 | 00:00:00 | | 2004-10-05 | 850,700 | 60.90 | 61.15 | 60.48 | 60.50 | 00:00:00 | | 2004-10-06 | 733,600 | 60.70 | 61.12 | 60.58 | 61.12 | 00:00:00 | | 2004-10-07 | 1,669,300 | 61.27 | 62.50 | 61.14 | 61.91 | 00:00:00 | | 2004-10-08 | 1,075,000 | 61.91 | 62.21 | 61.51 | 61.82 | 00:00:00 | | 2004-10-11 | 466,200 | 61.90 | 62.39 | 61.90 | 62.18 | 00:00:00 | | 2004-10-12 | 819,700 | 62.19 | 62.56 | 61.82 | 62.56 | 00:00:00 | | 2004-10-13 | 830,700 | 62.79 | 62.86 | 61.69 | 62.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
