|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-10-13 | 830,700 | 62.79 | 62.86 | 61.69 | 62.00 | 00:00:00 | | 2004-10-14 | 1,179,500 | 62.08 | 62.32 | 61.33 | 61.70 | 00:00:00 | | 2004-10-15 | 631,200 | 61.78 | 62.60 | 61.71 | 62.33 | 00:00:00 | | 2004-10-18 | 705,500 | 62.33 | 63.05 | 61.96 | 63.02 | 00:00:00 | | 2004-10-19 | 1,792,300 | 62.80 | 62.90 | 60.56 | 60.69 | 00:00:00 | | 2004-10-20 | 2,071,600 | 59.75 | 60.58 | 57.81 | 59.02 | 00:00:00 | | 2004-10-21 | 1,434,500 | 58.75 | 60.04 | 58.74 | 59.68 | 00:00:00 | | 2004-10-22 | 749,500 | 59.93 | 59.97 | 59.37 | 59.45 | 00:00:00 | | 2004-10-25 | 725,200 | 59.40 | 59.46 | 58.62 | 59.42 | 00:00:00 | | 2004-10-26 | 722,400 | 59.28 | 60.50 | 59.28 | 60.48 | 00:00:00 | | 2004-10-27 | 951,400 | 60.30 | 61.64 | 60.30 | 61.53 | 00:00:00 | | 2004-10-28 | 620,800 | 61.53 | 61.92 | 61.01 | 61.92 | 00:00:00 | | 2004-10-29 | 726,900 | 61.92 | 62.03 | 61.30 | 61.51 | 00:00:00 | | 2004-11-01 | 1,033,600 | 61.51 | 61.72 | 60.99 | 61.23 | 00:00:00 | | 2004-11-02 | 2,979,900 | 61.19 | 61.54 | 59.75 | 59.75 | 00:00:00 | | 2004-11-03 | 1,405,800 | 60.30 | 61.30 | 60.30 | 60.70 | 00:00:00 | | 2004-11-04 | 895,600 | 60.90 | 62.25 | 60.64 | 62.25 | 00:00:00 | | 2004-11-05 | 1,258,400 | 62.70 | 63.71 | 62.20 | 62.22 | 00:00:00 | | 2004-11-08 | 839,100 | 62.22 | 62.88 | 62.12 | 62.68 | 00:00:00 | | 2004-11-09 | 624,900 | 62.58 | 63.45 | 62.58 | 62.69 | 00:00:00 | | 2004-11-10 | 978,600 | 62.94 | 63.37 | 62.30 | 62.30 | 00:00:00 | | 2004-11-11 | 1,033,600 | 62.65 | 62.80 | 62.09 | 62.36 | 00:00:00 | | 2004-11-12 | 653,600 | 62.61 | 63.48 | 62.20 | 63.46 | 00:00:00 | | 2004-11-15 | 736,500 | 63.10 | 63.70 | 63.10 | 63.39 | 00:00:00 | | 2004-11-16 | 616,500 | 63.30 | 63.35 | 62.92 | 63.00 | 00:00:00 | | 2004-11-17 | 622,400 | 63.40 | 63.80 | 62.98 | 63.12 | 00:00:00 | | 2004-11-18 | 455,500 | 63.32 | 63.34 | 62.69 | 62.78 | 00:00:00 | | 2004-11-19 | 472,400 | 62.93 | 62.93 | 61.68 | 61.74 | 00:00:00 | | 2004-11-22 | 506,600 | 61.90 | 62.43 | 61.63 | 62.43 | 00:00:00 | | 2004-11-23 | 336,500 | 62.50 | 62.81 | 61.86 | 62.62 | 00:00:00 | | 2004-11-24 | 508,200 | 63.00 | 63.07 | 62.42 | 62.52 | 00:00:00 | | 2004-11-26 | 174,500 | 62.72 | 62.75 | 62.34 | 62.38 | 00:00:00 | | 2004-11-29 | 831,300 | 62.44 | 62.63 | 61.60 | 61.95 | 00:00:00 | | 2004-11-30 | 872,300 | 61.95 | 61.95 | 61.27 | 61.50 | 00:00:00 | | 2004-12-01 | 641,900 | 61.75 | 62.69 | 61.64 | 62.69 | 00:00:00 | | 2004-12-02 | 820,700 | 62.69 | 62.84 | 62.22 | 62.83 | 00:00:00 | | 2004-12-03 | 848,100 | 62.84 | 63.25 | 62.04 | 62.20 | 00:00:00 | | 2004-12-06 | 712,700 | 62.20 | 62.86 | 61.83 | 61.95 | 00:00:00 | | 2004-12-07 | 1,478,700 | 61.50 | 61.84 | 60.23 | 60.24 | 00:00:00 | | 2004-12-08 | 915,000 | 60.24 | 60.45 | 59.98 | 60.18 | 00:00:00 | | 2004-12-09 | 1,118,700 | 60.12 | 60.13 | 59.34 | 59.73 | 00:00:00 | | 2004-12-10 | 911,500 | 60.75 | 60.75 | 59.40 | 59.72 | 00:00:00 | | 2004-12-13 | 940,200 | 59.60 | 60.08 | 59.28 | 60.08 | 00:00:00 | | 2004-12-14 | 717,100 | 60.18 | 60.65 | 60.18 | 60.44 | 00:00:00 | | 2004-12-15 | 666,600 | 60.53 | 60.53 | 59.71 | 60.41 | 00:00:00 | | 2004-12-16 | 655,300 | 60.43 | 60.43 | 59.52 | 59.82 | 00:00:00 | | 2004-12-17 | 1,347,000 | 59.50 | 59.93 | 59.29 | 59.50 | 00:00:00 | | 2004-12-20 | 963,800 | 59.50 | 59.65 | 59.44 | 59.52 | 00:00:00 | | 2004-12-21 | 1,345,300 | 60.32 | 61.35 | 59.83 | 61.28 | 00:00:00 | | 2004-12-22 | 772,300 | 61.65 | 61.90 | 61.20 | 61.56 | 00:00:00 | | 2004-12-23 | 529,000 | 61.70 | 62.04 | 61.48 | 61.84 | 00:00:00 | | 2004-12-27 | 422,500 | 62.14 | 62.23 | 61.50 | 61.72 | 00:00:00 | | 2004-12-28 | 300,400 | 61.97 | 62.29 | 61.92 | 62.04 | 00:00:00 | | 2004-12-29 | 368,700 | 62.18 | 62.24 | 61.66 | 61.78 | 00:00:00 | | 2004-12-30 | 627,500 | 62.03 | 62.03 | 61.52 | 61.57 | 00:00:00 | | 2004-12-31 | 522,000 | 61.75 | 61.75 | 61.00 | 61.02 | 00:00:00 | | 2005-01-03 | 985,100 | 61.40 | 61.40 | 60.30 | 60.43 | 00:00:00 | | 2005-01-04 | 766,500 | 60.60 | 60.65 | 59.72 | 60.03 | 00:00:00 | | 2005-01-05 | 695,700 | 60.03 | 60.11 | 59.40 | 59.40 | 00:00:00 | | 2005-01-06 | 664,900 | 59.65 | 59.98 | 59.16 | 59.48 | 00:00:00 | | 2005-01-07 | 847,800 | 59.60 | 59.67 | 59.14 | 59.26 | 00:00:00 | | 2005-01-10 | 1,168,500 | 59.15 | 59.93 | 58.96 | 59.63 | 00:00:00 | | 2005-01-11 | 905,700 | 59.60 | 60.16 | 59.10 | 59.62 | 00:00:00 | | 2005-01-12 | 1,001,300 | 59.60 | 59.64 | 58.85 | 59.15 | 00:00:00 | | 2005-01-13 | 931,800 | 59.25 | 59.26 | 58.13 | 58.35 | 00:00:00 | | 2005-01-14 | 805,500 | 58.60 | 58.72 | 58.15 | 58.72 | 00:00:00 | | 2005-01-18 | 717,200 | 58.72 | 59.62 | 58.30 | 59.56 | 00:00:00 | | 2005-01-19 | 1,050,700 | 59.65 | 59.66 | 59.03 | 59.05 | 00:00:00 | | 2005-01-20 | 1,724,600 | 58.67 | 59.40 | 58.51 | 59.28 | 00:00:00 | | 2005-01-21 | 902,300 | 59.22 | 59.29 | 57.94 | 58.20 | 00:00:00 | | 2005-01-24 | 1,129,300 | 58.20 | 58.42 | 57.84 | 58.11 | 00:00:00 | | 2005-01-25 | 1,541,700 | 58.20 | 58.20 | 56.73 | 56.78 | 00:00:00 | | 2005-01-26 | 2,968,300 | 57.00 | 57.45 | 56.88 | 57.27 | 00:00:00 | | 2005-01-27 | 1,059,600 | 57.25 | 57.41 | 56.67 | 56.92 | 00:00:00 | | 2005-01-28 | 1,134,300 | 57.02 | 57.10 | 56.75 | 57.06 | 00:00:00 | | 2005-01-31 | 782,300 | 57.30 | 57.88 | 57.17 | 57.86 | 00:00:00 | | 2005-02-01 | 1,071,900 | 57.86 | 57.87 | 57.44 | 57.53 | 00:00:00 | | 2005-02-02 | 750,500 | 57.67 | 57.87 | 57.33 | 57.87 | 00:00:00 | | 2005-02-03 | 694,000 | 57.87 | 58.20 | 57.62 | 58.19 | 00:00:00 | | 2005-02-04 | 455,400 | 58.19 | 58.79 | 58.19 | 58.75 | 00:00:00 | | 2005-02-07 | 703,600 | 58.52 | 59.01 | 58.46 | 58.92 | 00:00:00 | | 2005-02-08 | 783,700 | 58.92 | 59.25 | 58.92 | 58.95 | 00:00:00 | | 2005-02-09 | 705,300 | 59.08 | 59.13 | 58.48 | 58.50 | 00:00:00 | | 2005-02-10 | 714,700 | 58.70 | 58.82 | 58.23 | 58.26 | 00:00:00 | | 2005-02-11 | 939,000 | 58.25 | 58.47 | 57.96 | 58.41 | 00:00:00 | | 2005-02-14 | 450,100 | 58.35 | 58.76 | 58.06 | 58.58 | 00:00:00 | | 2005-02-15 | 606,900 | 58.50 | 58.93 | 58.49 | 58.91 | 00:00:00 | | 2005-02-16 | 876,800 | 58.70 | 58.75 | 58.40 | 58.71 | 00:00:00 | | 2005-02-17 | 1,133,100 | 58.71 | 58.71 | 58.33 | 58.70 | 00:00:00 | | 2005-02-18 | 703,700 | 58.77 | 58.80 | 57.87 | 57.87 | 00:00:00 | | 2005-02-22 | 717,200 | 57.62 | 57.91 | 56.73 | 56.73 | 00:00:00 | | 2005-02-23 | 589,300 | 56.90 | 57.67 | 56.90 | 57.22 | 00:00:00 | | 2005-02-24 | 937,900 | 57.27 | 57.31 | 56.89 | 56.95 | 00:00:00 | | 2005-02-25 | 1,000,200 | 56.98 | 57.90 | 56.82 | 57.68 | 00:00:00 | | 2005-02-28 | 754,100 | 57.68 | 57.74 | 56.95 | 57.08 | 00:00:00 | | 2005-03-01 | 976,400 | 57.08 | 57.67 | 57.08 | 57.43 | 00:00:00 | | 2005-03-02 | 791,000 | 57.43 | 57.50 | 57.00 | 57.12 | 00:00:00 | | 2005-03-03 | 459,100 | 57.35 | 57.49 | 56.87 | 57.31 | 00:00:00 | | 2005-03-04 | 452,000 | 57.50 | 58.44 | 57.47 | 58.09 | 00:00:00 | | 2005-03-07 | 368,700 | 58.10 | 58.53 | 58.09 | 58.41 | 00:00:00 | | 2005-03-08 | 571,600 | 58.40 | 58.69 | 57.95 | 58.65 | 00:00:00 | | 2005-03-09 | 874,400 | 58.65 | 58.65 | 58.10 | 58.20 | 00:00:00 | | 2005-03-10 | 975,800 | 58.26 | 58.58 | 57.95 | 58.40 | 00:00:00 | | 2005-03-11 | 631,200 | 58.00 | 58.06 | 56.90 | 56.97 | 00:00:00 | | 2005-03-14 | 360,900 | 57.17 | 57.77 | 57.02 | 57.50 | 00:00:00 | | 2005-03-15 | 839,000 | 57.60 | 57.75 | 56.87 | 56.95 | 00:00:00 | | 2005-03-16 | 1,484,200 | 56.40 | 56.41 | 55.57 | 56.33 | 00:00:00 | | 2005-03-17 | 816,600 | 56.50 | 56.62 | 56.00 | 56.38 | 00:00:00 | | 2005-03-18 | 759,300 | 56.38 | 56.48 | 56.07 | 56.40 | 00:00:00 | | 2005-03-21 | 1,009,000 | 56.29 | 56.37 | 55.60 | 55.65 | 00:00:00 | | 2005-03-22 | 1,089,100 | 55.70 | 56.18 | 55.01 | 55.04 | 00:00:00 | | 2005-03-23 | 1,034,100 | 55.00 | 55.35 | 54.69 | 54.69 | 00:00:00 | | 2005-03-24 | 1,190,700 | 54.80 | 54.98 | 54.25 | 54.25 | 00:00:00 | | 2005-03-28 | 892,300 | 54.26 | 54.66 | 54.25 | 54.25 | 00:00:00 | | 2005-03-29 | 1,232,000 | 54.31 | 54.34 | 53.70 | 53.75 | 00:00:00 | | 2005-03-30 | 894,800 | 53.78 | 54.86 | 53.72 | 54.72 | 00:00:00 | | 2005-03-31 | 941,600 | 54.72 | 55.31 | 54.61 | 55.08 | 00:00:00 | | 2005-04-01 | 1,295,800 | 55.75 | 56.18 | 54.28 | 54.69 | 00:00:00 | | 2005-04-04 | 898,400 | 54.81 | 54.84 | 54.25 | 54.52 | 00:00:00 | | 2005-04-05 | 705,400 | 54.75 | 55.09 | 54.40 | 54.40 | 00:00:00 | | 2005-04-06 | 780,400 | 54.62 | 55.68 | 54.62 | 55.45 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
