|
 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 | | 2005-04-06 | 780,400 | 54.62 | 55.68 | 54.62 | 55.45 | 00:00:00 | | 2005-04-07 | 677,800 | 55.48 | 55.77 | 55.21 | 55.65 | 00:00:00 | | 2005-04-08 | 572,200 | 55.88 | 55.88 | 54.71 | 54.77 | 00:00:00 | | 2005-04-11 | 591,800 | 54.90 | 55.00 | 54.45 | 54.50 | 00:00:00 | | 2005-04-12 | 841,200 | 54.50 | 55.57 | 54.15 | 55.39 | 00:00:00 | | 2005-04-13 | 1,031,200 | 55.39 | 55.48 | 54.52 | 54.52 | 00:00:00 | | 2005-04-14 | 1,137,700 | 54.53 | 54.53 | 53.70 | 53.70 | 00:00:00 | | 2005-04-15 | 917,000 | 53.60 | 54.04 | 53.27 | 53.46 | 00:00:00 | | 2005-04-18 | 984,100 | 53.48 | 54.50 | 53.17 | 54.36 | 00:00:00 | | 2005-04-19 | 975,400 | 54.30 | 54.80 | 54.30 | 54.63 | 00:00:00 | | 2005-04-20 | 1,835,300 | 55.10 | 55.42 | 53.97 | 54.16 | 00:00:00 | | 2005-04-21 | 834,000 | 54.60 | 55.02 | 53.55 | 54.99 | 00:00:00 | | 2005-04-22 | 1,254,500 | 54.85 | 56.12 | 54.85 | 55.57 | 00:00:00 | | 2005-04-25 | 784,600 | 55.63 | 56.20 | 55.51 | 56.14 | 00:00:00 | | 2005-04-26 | 1,480,000 | 55.75 | 56.63 | 55.71 | 56.27 | 00:00:00 | | 2005-04-27 | 1,332,100 | 56.17 | 57.36 | 56.08 | 57.24 | 00:00:00 | | 2005-04-28 | 1,423,100 | 57.20 | 57.20 | 56.47 | 56.47 | 00:00:00 | | 2005-04-29 | 1,262,300 | 56.57 | 57.26 | 56.09 | 57.26 | 00:00:00 | | 2005-05-02 | 955,200 | 57.26 | 57.47 | 56.76 | 57.30 | 00:00:00 | | 2005-05-03 | 1,270,700 | 57.35 | 57.50 | 56.80 | 57.03 | 00:00:00 | | 2005-05-04 | 1,291,100 | 57.25 | 58.55 | 56.90 | 58.37 | 00:00:00 | | 2005-05-05 | 1,669,300 | 58.46 | 58.56 | 57.24 | 57.62 | 00:00:00 | | 2005-05-06 | 971,000 | 57.64 | 57.75 | 56.71 | 56.92 | 00:00:00 | | 2005-05-09 | 741,900 | 56.90 | 57.28 | 56.80 | 57.05 | 00:00:00 | | 2005-05-10 | 1,180,800 | 56.95 | 57.12 | 56.50 | 56.65 | 00:00:00 | | 2005-05-11 | 1,238,200 | 56.71 | 56.91 | 56.20 | 56.68 | 00:00:00 | | 2005-05-12 | 829,000 | 56.60 | 57.02 | 55.93 | 55.98 | 00:00:00 | | 2005-05-13 | 889,000 | 56.20 | 56.20 | 55.17 | 55.45 | 00:00:00 | | 2005-05-16 | 1,910,000 | 55.55 | 56.43 | 55.55 | 56.22 | 00:00:00 | | 2005-05-17 | 714,100 | 56.22 | 56.64 | 55.61 | 56.54 | 00:00:00 | | 2005-05-18 | 964,600 | 56.93 | 57.15 | 56.61 | 56.80 | 00:00:00 | | 2005-05-19 | 1,027,000 | 57.05 | 57.05 | 56.25 | 56.65 | 00:00:00 | | 2005-05-20 | 1,124,000 | 56.65 | 57.00 | 56.27 | 56.89 | 00:00:00 | | 2005-05-23 | 638,500 | 56.89 | 56.89 | 56.63 | 56.75 | 00:00:00 | | 2005-05-24 | 626,200 | 56.76 | 56.95 | 56.38 | 56.73 | 00:00:00 | | 2005-05-25 | 688,400 | 56.60 | 56.65 | 56.17 | 56.36 | 00:00:00 | | 2005-05-26 | 619,600 | 56.50 | 56.84 | 56.23 | 56.63 | 00:00:00 | | 2005-05-27 | 328,900 | 56.59 | 56.68 | 56.30 | 56.38 | 00:00:00 | | 2005-05-31 | 920,100 | 56.28 | 56.31 | 55.82 | 55.88 | 00:00:00 | | 2005-06-01 | 747,400 | 56.00 | 57.29 | 55.71 | 56.89 | 00:00:00 | | 2005-06-02 | 564,200 | 56.51 | 56.72 | 56.18 | 56.64 | 00:00:00 | | 2005-06-03 | 1,033,900 | 56.74 | 56.79 | 56.04 | 56.69 | 00:00:00 | | 2005-06-06 | 654,500 | 56.67 | 56.67 | 56.16 | 56.43 | 00:00:00 | | 2005-06-07 | 894,500 | 56.43 | 57.10 | 56.36 | 56.48 | 00:00:00 | | 2005-06-08 | 874,900 | 56.65 | 56.90 | 56.41 | 56.74 | 00:00:00 | | 2005-06-09 | 596,200 | 56.94 | 56.94 | 56.26 | 56.60 | 00:00:00 | | 2005-06-10 | 948,000 | 56.65 | 56.71 | 56.22 | 56.32 | 00:00:00 | | 2005-06-13 | 563,500 | 55.80 | 56.22 | 55.69 | 55.98 | 00:00:00 | | 2005-06-14 | 835,200 | 56.00 | 56.68 | 55.97 | 56.57 | 00:00:00 | | 2005-06-15 | 812,300 | 56.97 | 57.32 | 56.82 | 57.32 | 00:00:00 | | 2005-06-16 | 698,200 | 57.34 | 57.72 | 57.12 | 57.62 | 00:00:00 | | 2005-06-17 | 1,178,500 | 58.00 | 58.46 | 57.63 | 58.46 | 00:00:00 | | 2005-06-20 | 684,400 | 58.10 | 58.20 | 57.45 | 58.20 | 00:00:00 | | 2005-06-21 | 315,600 | 58.15 | 58.21 | 57.79 | 58.13 | 00:00:00 | | 2005-06-22 | 687,200 | 58.59 | 58.80 | 58.09 | 58.25 | 00:00:00 | | 2005-06-23 | 483,500 | 58.27 | 58.27 | 57.50 | 57.63 | 00:00:00 | | 2005-06-24 | 544,000 | 57.43 | 57.83 | 57.35 | 57.54 | 00:00:00 | | 2005-06-27 | 350,800 | 57.50 | 57.65 | 57.34 | 57.65 | 00:00:00 | | 2005-06-28 | 599,700 | 58.04 | 58.48 | 57.88 | 58.40 | 00:00:00 | | 2005-06-29 | 512,600 | 58.40 | 58.79 | 58.31 | 58.79 | 00:00:00 | | 2005-06-30 | 1,027,300 | 59.29 | 59.29 | 57.78 | 57.80 | 00:00:00 | | 2005-07-01 | 837,000 | 58.15 | 58.22 | 57.50 | 57.66 | 00:00:00 | | 2005-07-05 | 610,000 | 57.63 | 58.34 | 57.40 | 58.23 | 00:00:00 | | 2005-07-06 | 839,800 | 58.23 | 58.35 | 57.63 | 57.64 | 00:00:00 | | 2005-07-07 | 476,400 | 56.94 | 57.70 | 56.80 | 57.66 | 00:00:00 | | 2005-07-08 | 660,600 | 57.69 | 58.50 | 57.54 | 58.38 | 00:00:00 | | 2005-07-11 | 467,700 | 58.50 | 58.93 | 58.35 | 58.93 | 00:00:00 | | 2005-07-12 | 720,500 | 58.94 | 59.39 | 58.73 | 59.24 | 00:00:00 | | 2005-07-13 | 1,445,200 | 59.30 | 59.88 | 59.30 | 59.86 | 00:00:00 | | 2005-07-14 | 805,400 | 59.87 | 59.98 | 59.53 | 59.75 | 00:00:00 | | 2005-07-15 | 899,800 | 59.90 | 60.01 | 59.30 | 60.01 | 00:00:00 | | 2005-07-18 | 628,100 | 60.01 | 60.02 | 58.97 | 58.97 | 00:00:00 | | 2005-07-19 | 865,900 | 59.17 | 60.07 | 59.17 | 60.07 | 00:00:00 | | 2005-07-20 | 4,653,700 | 60.25 | 63.38 | 60.25 | 63.21 | 00:00:00 | | 2005-07-21 | 1,442,700 | 62.50 | 62.90 | 62.26 | 62.70 | 00:00:00 | | 2005-07-22 | 1,018,000 | 62.58 | 63.05 | 62.25 | 63.05 | 00:00:00 | | 2005-07-25 | 1,604,100 | 63.00 | 63.16 | 61.51 | 62.20 | 00:00:00 | | 2005-07-26 | 1,067,000 | 62.35 | 63.02 | 62.14 | 62.66 | 00:00:00 | | 2005-07-27 | 499,900 | 62.90 | 62.90 | 62.06 | 62.22 | 00:00:00 | | 2005-07-28 | 980,500 | 62.20 | 62.36 | 61.91 | 62.11 | 00:00:00 | | 2005-07-29 | 1,121,500 | 62.13 | 62.16 | 60.92 | 61.10 | 00:00:00 | | 2005-08-01 | 1,036,700 | 61.14 | 61.21 | 60.54 | 60.64 | 00:00:00 | | 2005-08-02 | 1,118,800 | 60.74 | 61.03 | 60.39 | 60.65 | 00:00:00 | | 2005-08-03 | 919,100 | 60.64 | 61.52 | 60.38 | 61.27 | 00:00:00 | | 2005-08-04 | 473,500 | 61.20 | 61.21 | 60.28 | 60.38 | 00:00:00 | | 2005-08-05 | 596,900 | 60.27 | 60.28 | 59.47 | 59.55 | 00:00:00 | | 2005-08-08 | 491,700 | 59.70 | 59.89 | 59.36 | 59.60 | 00:00:00 | | 2005-08-09 | 534,300 | 59.85 | 60.24 | 59.51 | 59.72 | 00:00:00 | | 2005-08-10 | 577,800 | 60.00 | 60.45 | 59.47 | 59.60 | 00:00:00 | | 2005-08-11 | 661,900 | 59.64 | 60.13 | 59.55 | 60.10 | 00:00:00 | | 2005-08-12 | 813,900 | 60.10 | 60.50 | 59.81 | 60.24 | 00:00:00 | | 2005-08-15 | 627,600 | 60.25 | 61.00 | 60.16 | 60.95 | 00:00:00 | | 2005-08-16 | 914,800 | 60.94 | 61.07 | 60.44 | 60.58 | 00:00:00 | | 2005-08-17 | 699,400 | 60.70 | 61.01 | 60.46 | 60.82 | 00:00:00 | | 2005-08-18 | 608,200 | 60.82 | 60.97 | 60.60 | 60.78 | 00:00:00 | | 2005-08-19 | 413,800 | 61.10 | 61.10 | 60.80 | 60.86 | 00:00:00 | | 2005-08-22 | 453,200 | 60.91 | 61.27 | 60.68 | 60.90 | 00:00:00 | | 2005-08-23 | 866,500 | 60.80 | 60.88 | 60.37 | 60.39 | 00:00:00 | | 2005-08-24 | 888,400 | 60.44 | 60.84 | 60.25 | 60.31 | 00:00:00 | | 2005-08-25 | 832,500 | 60.29 | 60.68 | 60.26 | 60.39 | 00:00:00 | | 2005-08-26 | 988,400 | 60.10 | 60.22 | 59.48 | 59.48 | 00:00:00 | | 2005-08-29 | 929,800 | 59.33 | 59.63 | 58.89 | 59.63 | 00:00:00 | | 2005-08-30 | 1,056,600 | 59.35 | 59.93 | 59.16 | 59.87 | 00:00:00 | | 2005-08-31 | 936,500 | 59.95 | 60.59 | 59.63 | 60.49 | 00:00:00 | | 2005-09-01 | 837,700 | 60.49 | 61.55 | 60.34 | 61.07 | 00:00:00 | | 2005-09-02 | 664,700 | 61.25 | 61.40 | 60.83 | 61.00 | 00:00:00 | | 2005-09-06 | 811,200 | 61.25 | 61.68 | 61.21 | 61.59 | 00:00:00 | | 2005-09-07 | 646,900 | 61.45 | 61.80 | 61.06 | 61.78 | 00:00:00 | | 2005-09-08 | 765,900 | 61.60 | 61.60 | 60.70 | 61.00 | 00:00:00 | | 2005-09-09 | 1,041,600 | 61.01 | 61.48 | 60.87 | 61.48 | 00:00:00 | | 2005-09-12 | 1,040,100 | 61.30 | 61.95 | 61.20 | 61.83 | 00:00:00 | | 2005-09-13 | 830,900 | 61.50 | 61.50 | 60.53 | 60.56 | 00:00:00 | | 2005-09-14 | 722,600 | 60.71 | 61.00 | 60.52 | 60.90 | 00:00:00 | | 2005-09-15 | 1,320,100 | 60.78 | 60.79 | 59.86 | 59.96 | 00:00:00 | | 2005-09-16 | 998,200 | 60.30 | 61.19 | 60.05 | 61.15 | 00:00:00 | | 2005-09-19 | 680,900 | 61.04 | 61.04 | 60.37 | 60.70 | 00:00:00 | | 2005-09-20 | 728,800 | 60.70 | 61.20 | 59.96 | 60.00 | 00:00:00 | | 2005-09-21 | 983,300 | 59.88 | 59.89 | 59.18 | 59.20 | 00:00:00 | | 2005-09-22 | 669,300 | 59.21 | 59.30 | 58.44 | 59.18 | 00:00:00 | | 2005-09-23 | 340,700 | 58.98 | 59.60 | 58.74 | 59.41 | 00:00:00 | | 2005-09-26 | 672,100 | 59.58 | 59.82 | 58.92 | 59.11 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
