|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-09-26 | 672,100 | 59.58 | 59.82 | 58.92 | 59.11 | 00:00:00 | | 2005-09-27 | 556,400 | 59.11 | 59.24 | 58.64 | 58.97 | 00:00:00 | | 2005-09-28 | 1,018,500 | 58.97 | 59.30 | 58.50 | 58.50 | 00:00:00 | | 2005-09-29 | 670,800 | 58.35 | 59.34 | 58.11 | 59.26 | 00:00:00 | | 2005-09-30 | 913,800 | 59.26 | 59.72 | 58.79 | 58.90 | 00:00:00 | | 2005-10-03 | 636,300 | 58.90 | 59.55 | 58.70 | 59.46 | 00:00:00 | | 2005-10-04 | 690,100 | 59.55 | 59.99 | 58.12 | 58.22 | 00:00:00 | | 2005-10-05 | 575,700 | 58.30 | 58.62 | 57.64 | 57.72 | 00:00:00 | | 2005-10-06 | 792,800 | 57.93 | 58.79 | 57.53 | 58.15 | 00:00:00 | | 2005-10-07 | 477,300 | 58.26 | 58.54 | 57.53 | 57.84 | 00:00:00 | | 2005-10-10 | 1,059,600 | 57.84 | 57.85 | 57.06 | 57.10 | 00:00:00 | | 2005-10-11 | 1,341,800 | 57.13 | 57.30 | 56.03 | 56.23 | 00:00:00 | | 2005-10-12 | 974,400 | 56.24 | 57.03 | 55.93 | 56.12 | 00:00:00 | | 2005-10-13 | 962,600 | 56.13 | 56.57 | 55.94 | 56.19 | 00:00:00 | | 2005-10-14 | 1,387,400 | 56.50 | 56.68 | 56.18 | 56.45 | 00:00:00 | | 2005-10-17 | 1,512,500 | 57.50 | 57.90 | 56.75 | 57.11 | 00:00:00 | | 2005-10-18 | 1,067,800 | 57.35 | 57.55 | 56.55 | 56.56 | 00:00:00 | | 2005-10-19 | 3,037,700 | 56.57 | 56.57 | 53.60 | 55.38 | 00:00:00 | | 2005-10-20 | 1,646,200 | 55.68 | 56.25 | 54.57 | 54.73 | 00:00:00 | | 2005-10-21 | 1,072,500 | 55.10 | 55.25 | 54.26 | 55.03 | 00:00:00 | | 2005-10-24 | 1,399,800 | 55.59 | 56.50 | 55.25 | 55.31 | 00:00:00 | | 2005-10-25 | 1,205,500 | 55.40 | 55.99 | 54.99 | 55.90 | 00:00:00 | | 2005-10-26 | 1,381,800 | 55.90 | 56.45 | 55.76 | 56.07 | 00:00:00 | | 2005-10-27 | 921,700 | 56.20 | 56.44 | 55.80 | 55.80 | 00:00:00 | | 2005-10-28 | 1,243,700 | 56.30 | 57.76 | 56.26 | 57.74 | 00:00:00 | | 2005-10-31 | 1,255,600 | 58.17 | 58.31 | 57.52 | 57.78 | 00:00:00 | | 2005-11-01 | 1,050,000 | 58.10 | 58.16 | 57.29 | 57.38 | 00:00:00 | | 2005-11-02 | 782,900 | 57.38 | 58.00 | 57.37 | 57.79 | 00:00:00 | | 2005-11-03 | 1,024,300 | 58.08 | 58.18 | 57.24 | 57.65 | 00:00:00 | | 2005-11-04 | 572,000 | 57.95 | 58.00 | 57.47 | 57.98 | 00:00:00 | | 2005-11-07 | 1,086,700 | 58.25 | 58.52 | 58.10 | 58.46 | 00:00:00 | | 2005-11-08 | 568,600 | 58.10 | 58.25 | 57.75 | 58.06 | 00:00:00 | | 2005-11-09 | 627,700 | 58.15 | 58.90 | 57.75 | 58.55 | 00:00:00 | | 2005-11-10 | 964,000 | 58.46 | 60.25 | 58.43 | 60.09 | 00:00:00 | | 2005-11-11 | 513,700 | 60.10 | 60.15 | 59.43 | 59.73 | 00:00:00 | | 2005-11-14 | 921,600 | 59.44 | 59.65 | 59.00 | 59.59 | 00:00:00 | | 2005-11-15 | 924,700 | 59.45 | 59.46 | 58.64 | 58.84 | 00:00:00 | | 2005-11-16 | 503,100 | 59.07 | 59.13 | 58.25 | 58.66 | 00:00:00 | | 2005-11-17 | 634,100 | 58.94 | 59.36 | 58.55 | 59.35 | 00:00:00 | | 2005-11-18 | 868,500 | 60.05 | 60.05 | 58.82 | 59.59 | 00:00:00 | | 2005-11-21 | 487,500 | 59.80 | 60.11 | 59.32 | 59.98 | 00:00:00 | | 2005-11-22 | 2,138,100 | 58.75 | 59.08 | 57.91 | 58.73 | 00:00:00 | | 2005-11-23 | 1,102,100 | 58.85 | 59.29 | 58.53 | 58.94 | 00:00:00 | | 2005-11-25 | 237,300 | 59.25 | 59.25 | 58.70 | 59.00 | 00:00:00 | | 2005-11-28 | 1,123,600 | 59.13 | 59.24 | 58.83 | 58.91 | 00:00:00 | | 2005-11-29 | 1,067,800 | 59.00 | 59.06 | 58.68 | 58.77 | 00:00:00 | | 2005-11-30 | 1,439,400 | 58.95 | 58.95 | 57.67 | 57.67 | 00:00:00 | | 2005-12-01 | 1,477,500 | 58.10 | 58.30 | 57.89 | 58.05 | 00:00:00 | | 2005-12-02 | 1,134,400 | 57.98 | 58.12 | 57.83 | 58.02 | 00:00:00 | | 2005-12-05 | 711,400 | 58.00 | 58.01 | 57.43 | 57.79 | 00:00:00 | | 2005-12-06 | 922,900 | 58.20 | 58.35 | 57.63 | 57.73 | 00:00:00 | | 2005-12-07 | 1,025,200 | 57.64 | 57.69 | 56.81 | 57.28 | 00:00:00 | | 2005-12-08 | 998,200 | 57.20 | 57.43 | 56.67 | 56.96 | 00:00:00 | | 2005-12-09 | 971,400 | 57.74 | 57.86 | 56.72 | 56.98 | 00:00:00 | | 2005-12-12 | 1,162,000 | 57.25 | 57.25 | 56.77 | 57.00 | 00:00:00 | | 2005-12-13 | 1,665,900 | 56.18 | 56.69 | 55.90 | 56.56 | 00:00:00 | | 2005-12-14 | 1,723,100 | 56.65 | 58.06 | 56.57 | 58.03 | 00:00:00 | | 2005-12-15 | 1,170,600 | 58.00 | 58.03 | 57.22 | 57.37 | 00:00:00 | | 2005-12-16 | 1,558,300 | 57.75 | 58.14 | 57.35 | 57.75 | 00:00:00 | | 2005-12-19 | 738,600 | 57.67 | 57.98 | 57.35 | 57.49 | 00:00:00 | | 2005-12-20 | 605,800 | 57.43 | 57.89 | 57.24 | 57.44 | 00:00:00 | | 2005-12-21 | 636,000 | 57.60 | 58.00 | 57.46 | 57.60 | 00:00:00 | | 2005-12-22 | 447,500 | 57.89 | 57.90 | 57.38 | 57.90 | 00:00:00 | | 2005-12-23 | 334,600 | 57.85 | 57.92 | 57.65 | 57.87 | 00:00:00 | | 2005-12-27 | 643,000 | 57.87 | 58.55 | 57.56 | 57.69 | 00:00:00 | | 2005-12-28 | 679,500 | 57.69 | 57.75 | 57.22 | 57.39 | 00:00:00 | | 2005-12-29 | 419,300 | 57.46 | 57.55 | 57.00 | 57.04 | 00:00:00 | | 2005-12-30 | 559,900 | 57.05 | 57.05 | 56.28 | 56.76 | 00:00:00 | | 2006-01-03 | 1,714,300 | 56.86 | 57.69 | 56.52 | 57.60 | 00:00:00 | | 2006-01-04 | 1,211,000 | 57.57 | 58.31 | 57.32 | 58.10 | 00:00:00 | | 2006-01-05 | 1,112,300 | 58.05 | 58.50 | 58.03 | 58.45 | 00:00:00 | | 2006-01-06 | 1,366,200 | 58.00 | 58.08 | 56.79 | 57.63 | 00:00:00 | | 2006-01-09 | 947,400 | 57.86 | 58.06 | 57.56 | 58.01 | 00:00:00 | | 2006-01-10 | 1,531,100 | 57.91 | 58.02 | 57.61 | 57.93 | 00:00:00 | | 2006-01-11 | 814,400 | 58.00 | 58.14 | 57.53 | 57.76 | 00:00:00 | | 2006-01-12 | 857,400 | 57.75 | 57.85 | 57.46 | 57.65 | 00:00:00 | | 2006-01-13 | 555,300 | 57.79 | 58.00 | 57.51 | 57.80 | 00:00:00 | | 2006-01-17 | 823,700 | 57.55 | 57.60 | 57.10 | 57.41 | 00:00:00 | | 2006-01-18 | 702,500 | 57.41 | 57.95 | 56.71 | 56.98 | 00:00:00 | | 2006-01-19 | 1,152,300 | 56.25 | 56.97 | 56.21 | 56.35 | 00:00:00 | | 2006-01-20 | 2,535,000 | 56.36 | 56.36 | 54.23 | 54.76 | 00:00:00 | | 2006-01-23 | 1,336,200 | 54.90 | 54.99 | 54.31 | 54.52 | 00:00:00 | | 2006-01-24 | 1,630,500 | 55.80 | 56.03 | 55.03 | 55.48 | 00:00:00 | | 2006-01-25 | 808,400 | 55.56 | 55.69 | 55.20 | 55.41 | 00:00:00 | | 2006-01-26 | 883,100 | 56.02 | 56.41 | 55.65 | 56.27 | 00:00:00 | | 2006-01-27 | 1,315,400 | 56.18 | 56.88 | 55.60 | 56.30 | 00:00:00 | | 2006-01-30 | 800,100 | 56.40 | 56.42 | 55.80 | 55.82 | 00:00:00 | | 2006-01-31 | 1,645,400 | 55.93 | 55.99 | 55.45 | 55.47 | 00:00:00 | | 2006-02-01 | 997,800 | 55.47 | 55.76 | 55.06 | 55.27 | 00:00:00 | | 2006-02-02 | 716,400 | 55.53 | 55.53 | 55.03 | 55.23 | 00:00:00 | | 2006-02-03 | 650,200 | 54.88 | 55.50 | 54.68 | 55.03 | 00:00:00 | | 2006-02-06 | 488,900 | 54.97 | 55.08 | 54.79 | 55.03 | 00:00:00 | | 2006-02-07 | 915,500 | 54.90 | 55.07 | 54.52 | 54.75 | 00:00:00 | | 2006-02-08 | 627,300 | 55.18 | 55.38 | 54.59 | 55.33 | 00:00:00 | | 2006-02-09 | 1,116,800 | 55.33 | 56.02 | 55.04 | 55.54 | 00:00:00 | | 2006-02-10 | 843,500 | 55.46 | 55.65 | 55.11 | 55.46 | 00:00:00 | | 2006-02-13 | 694,000 | 55.26 | 55.70 | 55.20 | 55.40 | 00:00:00 | | 2006-02-14 | 1,051,400 | 55.30 | 56.87 | 55.28 | 56.52 | 00:00:00 | | 2006-02-15 | 654,200 | 56.40 | 57.07 | 56.12 | 56.47 | 00:00:00 | | 2006-02-16 | 690,900 | 56.48 | 57.07 | 56.22 | 57.03 | 00:00:00 | | 2006-02-17 | 790,800 | 57.00 | 57.04 | 56.40 | 56.78 | 00:00:00 | | 2006-02-21 | 626,500 | 56.84 | 56.92 | 56.38 | 56.48 | 00:00:00 | | 2006-02-22 | 875,900 | 56.69 | 57.89 | 56.69 | 57.77 | 00:00:00 | | 2006-02-23 | 667,600 | 57.77 | 57.81 | 57.19 | 57.45 | 00:00:00 | | 2006-02-24 | 660,800 | 57.46 | 57.60 | 56.90 | 57.22 | 00:00:00 | | 2006-02-27 | 642,200 | 57.15 | 57.87 | 57.15 | 57.66 | 00:00:00 | | 2006-02-28 | 1,431,400 | 57.35 | 57.69 | 56.97 | 57.32 | 00:00:00 | | 2006-03-01 | 1,083,100 | 57.46 | 57.48 | 57.02 | 57.21 | 00:00:00 | | 2006-03-02 | 869,000 | 56.96 | 56.96 | 56.54 | 56.86 | 00:00:00 | | 2006-03-03 | 829,800 | 56.82 | 57.10 | 56.38 | 56.92 | 00:00:00 | | 2006-03-06 | 1,573,700 | 56.92 | 56.92 | 56.12 | 56.34 | 00:00:00 | | 2006-03-07 | 978,300 | 56.10 | 56.37 | 55.42 | 56.37 | 00:00:00 | | 2006-03-08 | 796,300 | 56.25 | 56.64 | 56.13 | 56.58 | 00:00:00 | | 2006-03-09 | 1,533,000 | 56.58 | 56.70 | 55.70 | 56.01 | 00:00:00 | | 2006-03-10 | 1,077,000 | 56.00 | 56.40 | 55.74 | 56.40 | 00:00:00 | | 2006-03-13 | 712,900 | 55.81 | 56.33 | 55.81 | 56.15 | 00:00:00 | | 2006-03-14 | 798,300 | 56.22 | 56.82 | 55.93 | 56.70 | 00:00:00 | | 2006-03-15 | 691,500 | 56.70 | 57.36 | 56.65 | 57.27 | 00:00:00 | | 2006-03-16 | 1,015,200 | 57.57 | 57.84 | 57.42 | 57.66 | 00:00:00 | | 2006-03-17 | 871,500 | 57.96 | 57.97 | 57.50 | 57.75 | 00:00:00 | | 2006-03-20 | 551,700 | 57.74 | 57.89 | 57.30 | 57.72 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
