|
 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 | | 2006-03-20 | 551,700 | 57.74 | 57.89 | 57.30 | 57.72 | 00:00:00 | | 2006-03-21 | 869,100 | 57.82 | 58.10 | 57.35 | 57.87 | 00:00:00 | | 2006-03-22 | 986,800 | 57.81 | 58.24 | 57.55 | 58.24 | 00:00:00 | | 2006-03-23 | 824,600 | 58.24 | 58.45 | 57.95 | 58.25 | 00:00:00 | | 2006-03-24 | 532,200 | 58.20 | 58.29 | 57.80 | 58.22 | 00:00:00 | | 2006-03-27 | 647,200 | 58.05 | 58.11 | 57.82 | 58.01 | 00:00:00 | | 2006-03-28 | 1,053,200 | 57.91 | 58.62 | 57.71 | 58.20 | 00:00:00 | | 2006-03-29 | 716,400 | 58.20 | 58.26 | 57.62 | 58.05 | 00:00:00 | | 2006-03-30 | 874,400 | 58.00 | 58.24 | 57.68 | 57.80 | 00:00:00 | | 2006-03-31 | 846,700 | 57.70 | 58.30 | 57.70 | 57.97 | 00:00:00 | | 2006-04-03 | 1,249,700 | 58.06 | 59.17 | 58.05 | 58.58 | 00:00:00 | | 2006-04-04 | 780,200 | 58.33 | 58.98 | 58.33 | 58.77 | 00:00:00 | | 2006-04-05 | 592,600 | 58.75 | 59.09 | 58.63 | 58.95 | 00:00:00 | | 2006-04-06 | 550,500 | 58.99 | 59.10 | 58.58 | 58.84 | 00:00:00 | | 2006-04-07 | 476,400 | 58.97 | 59.22 | 58.10 | 58.21 | 00:00:00 | | 2006-04-10 | 521,900 | 58.31 | 58.66 | 58.17 | 58.40 | 00:00:00 | | 2006-04-11 | 591,100 | 58.25 | 58.45 | 57.47 | 57.65 | 00:00:00 | | 2006-04-12 | 430,400 | 57.79 | 58.04 | 57.53 | 57.70 | 00:00:00 | | 2006-04-13 | 535,600 | 57.55 | 57.95 | 57.55 | 57.80 | 00:00:00 | | 2006-04-17 | 592,600 | 57.65 | 58.30 | 57.65 | 57.96 | 00:00:00 | | 2006-04-18 | 1,418,400 | 57.96 | 60.10 | 57.95 | 60.07 | 00:00:00 | | 2006-04-19 | 3,200,700 | 57.51 | 57.51 | 55.85 | 55.93 | 00:00:00 | | 2006-04-20 | 1,614,700 | 55.30 | 55.60 | 54.69 | 55.09 | 00:00:00 | | 2006-04-21 | 1,871,000 | 55.60 | 55.60 | 55.19 | 55.33 | 00:00:00 | | 2006-04-24 | 1,419,700 | 55.20 | 55.31 | 54.50 | 54.61 | 00:00:00 | | 2006-04-25 | 1,282,200 | 54.61 | 54.69 | 54.16 | 54.46 | 00:00:00 | | 2006-04-26 | 724,900 | 54.68 | 54.88 | 54.55 | 54.66 | 00:00:00 | | 2006-04-27 | 1,857,200 | 54.66 | 56.50 | 54.20 | 56.08 | 00:00:00 | | 2006-04-28 | 1,229,100 | 55.83 | 56.95 | 55.83 | 56.87 | 00:00:00 | | 2006-05-01 | 1,006,400 | 56.72 | 56.88 | 55.50 | 55.61 | 00:00:00 | | 2006-05-02 | 1,165,500 | 55.56 | 55.70 | 55.14 | 55.38 | 00:00:00 | | 2006-05-03 | 1,389,300 | 55.38 | 55.39 | 54.58 | 55.00 | 00:00:00 | | 2006-05-04 | 890,400 | 55.00 | 55.39 | 54.97 | 55.00 | 00:00:00 | | 2006-05-05 | 1,258,000 | 55.15 | 56.17 | 55.07 | 55.96 | 00:00:00 | | 2006-05-08 | 1,708,900 | 56.65 | 56.95 | 55.70 | 55.85 | 00:00:00 | | 2006-05-09 | 977,700 | 56.34 | 56.64 | 55.98 | 56.45 | 00:00:00 | | 2006-05-10 | 1,002,300 | 56.35 | 56.69 | 56.25 | 56.49 | 00:00:00 | | 2006-05-11 | 892,500 | 56.65 | 56.93 | 55.61 | 55.92 | 00:00:00 | | 2006-05-12 | 820,100 | 55.68 | 56.27 | 55.65 | 55.76 | 00:00:00 | | 2006-05-15 | 947,600 | 55.90 | 56.56 | 55.85 | 56.53 | 00:00:00 | | 2006-05-16 | 1,178,800 | 56.60 | 56.60 | 55.69 | 56.00 | 00:00:00 | | 2006-05-17 | 1,093,600 | 55.75 | 55.81 | 55.22 | 55.50 | 00:00:00 | | 2006-05-18 | 988,300 | 55.52 | 55.82 | 54.86 | 54.89 | 00:00:00 | | 2006-05-19 | 1,017,600 | 55.23 | 55.70 | 55.11 | 55.48 | 00:00:00 | | 2006-05-22 | 1,103,200 | 55.48 | 55.75 | 54.74 | 55.38 | 00:00:00 | | 2006-05-23 | 893,100 | 55.45 | 55.75 | 54.78 | 54.82 | 00:00:00 | | 2006-05-24 | 1,182,800 | 54.82 | 55.40 | 54.43 | 55.04 | 00:00:00 | | 2006-05-25 | 608,200 | 55.30 | 55.51 | 54.90 | 55.35 | 00:00:00 | | 2006-05-26 | 486,100 | 55.40 | 55.60 | 55.22 | 55.25 | 00:00:00 | | 2006-05-30 | 435,200 | 55.25 | 55.25 | 54.63 | 54.63 | 00:00:00 | | 2006-05-31 | 1,054,800 | 54.85 | 55.20 | 54.30 | 54.75 | 00:00:00 | | 2006-06-01 | 1,031,700 | 54.89 | 55.58 | 54.77 | 55.56 | 00:00:00 | | 2006-06-02 | 1,719,400 | 55.70 | 55.95 | 54.95 | 55.40 | 00:00:00 | | 2006-06-05 | 921,000 | 55.16 | 55.22 | 54.46 | 54.52 | 00:00:00 | | 2006-06-06 | 1,411,700 | 54.89 | 54.95 | 53.97 | 54.46 | 00:00:00 | | 2006-06-07 | 1,336,500 | 54.47 | 55.91 | 54.47 | 55.65 | 00:00:00 | | 2006-06-08 | 1,632,200 | 55.65 | 56.21 | 55.15 | 55.98 | 00:00:00 | | 2006-06-09 | 1,146,100 | 55.95 | 56.31 | 55.75 | 55.82 | 00:00:00 | | 2006-06-12 | 899,500 | 55.83 | 56.06 | 55.45 | 55.52 | 00:00:00 | | 2006-06-13 | 1,056,500 | 54.98 | 55.40 | 54.16 | 54.26 | 00:00:00 | | 2006-06-14 | 1,478,700 | 54.26 | 54.40 | 52.69 | 53.22 | 00:00:00 | | 2006-06-15 | 890,500 | 53.32 | 54.64 | 53.30 | 54.62 | 00:00:00 | | 2006-06-16 | 790,600 | 54.48 | 54.76 | 53.83 | 54.01 | 00:00:00 | | 2006-06-19 | 857,400 | 54.30 | 54.39 | 53.15 | 53.21 | 00:00:00 | | 2006-06-20 | 652,100 | 53.21 | 53.64 | 53.13 | 53.18 | 00:00:00 | | 2006-06-21 | 572,200 | 53.11 | 53.61 | 53.08 | 53.16 | 00:00:00 | | 2006-06-22 | 598,400 | 53.16 | 53.20 | 52.72 | 52.84 | 00:00:00 | | 2006-06-23 | 3,242,800 | 51.98 | 52.00 | 50.12 | 50.70 | 00:00:00 | | 2006-06-26 | 1,021,200 | 51.00 | 51.60 | 50.83 | 51.46 | 00:00:00 | | 2006-06-27 | 1,174,400 | 51.55 | 52.13 | 50.72 | 50.73 | 00:00:00 | | 2006-06-28 | 1,105,900 | 51.05 | 51.54 | 50.98 | 51.42 | 00:00:00 | | 2006-06-29 | 988,100 | 51.95 | 52.50 | 51.75 | 52.32 | 00:00:00 | | 2006-06-30 | 857,200 | 52.51 | 52.52 | 51.94 | 51.99 | 00:00:00 | | 2006-07-03 | 373,600 | 52.35 | 52.82 | 52.09 | 52.56 | 00:00:00 | | 2006-07-05 | 1,871,300 | 52.57 | 54.17 | 52.31 | 52.64 | 00:00:00 | | 2006-07-06 | 941,700 | 52.64 | 53.30 | 52.64 | 53.07 | 00:00:00 | | 2006-07-07 | 885,800 | 53.19 | 53.93 | 53.12 | 53.20 | 00:00:00 | | 2006-07-10 | 819,700 | 53.24 | 53.45 | 52.89 | 52.95 | 00:00:00 | | 2006-07-11 | 1,015,800 | 52.85 | 52.89 | 52.10 | 52.75 | 00:00:00 | | 2006-07-12 | 1,235,200 | 52.80 | 53.13 | 52.70 | 52.80 | 00:00:00 | | 2006-07-13 | 1,314,900 | 52.65 | 52.65 | 51.71 | 51.86 | 00:00:00 | | 2006-07-14 | 716,100 | 51.86 | 52.27 | 51.70 | 52.14 | 00:00:00 | | 2006-07-17 | 1,103,400 | 51.99 | 52.21 | 51.45 | 52.03 | 00:00:00 | | 2006-07-18 | 1,421,100 | 52.20 | 52.37 | 51.58 | 51.90 | 00:00:00 | | 2006-07-19 | 1,667,500 | 52.27 | 53.45 | 52.17 | 53.21 | 00:00:00 | | 2006-07-20 | 3,051,900 | 54.83 | 56.16 | 54.35 | 55.65 | 00:00:00 | | 2006-07-21 | 1,649,200 | 55.66 | 55.75 | 54.65 | 55.04 | 00:00:00 | | 2006-07-24 | 1,117,000 | 55.35 | 55.63 | 55.18 | 55.61 | 00:00:00 | | 2006-07-25 | 1,836,400 | 55.88 | 56.90 | 55.80 | 56.67 | 00:00:00 | | 2006-07-26 | 1,726,200 | 56.54 | 57.69 | 56.46 | 57.39 | 00:00:00 | | 2006-07-27 | 1,684,500 | 57.74 | 57.90 | 57.27 | 57.44 | 00:00:00 | | 2006-07-28 | 1,510,400 | 57.69 | 58.68 | 57.66 | 58.33 | 00:00:00 | | 2006-07-31 | 1,783,400 | 57.92 | 58.57 | 57.72 | 58.55 | 00:00:00 | | 2006-08-01 | 1,523,900 | 58.07 | 58.60 | 57.97 | 58.08 | 00:00:00 | | 2006-08-02 | 1,113,000 | 57.97 | 58.27 | 57.77 | 58.06 | 00:00:00 | | 2006-08-03 | 1,549,200 | 57.44 | 58.52 | 57.39 | 58.24 | 00:00:00 | | 2006-08-04 | 1,263,700 | 58.65 | 58.95 | 58.35 | 58.65 | 00:00:00 | | 2006-08-07 | 1,127,100 | 58.46 | 58.70 | 58.11 | 58.56 | 00:00:00 | | 2006-08-08 | 1,006,000 | 58.56 | 58.90 | 57.86 | 57.98 | 00:00:00 | | 2006-08-09 | 1,033,100 | 58.21 | 58.52 | 57.25 | 57.30 | 00:00:00 | | 2006-08-10 | 736,700 | 56.99 | 57.89 | 56.94 | 57.76 | 00:00:00 | | 2006-08-11 | 496,700 | 58.55 | 58.55 | 57.13 | 57.42 | 00:00:00 | | 2006-08-14 | 845,800 | 57.62 | 57.78 | 57.09 | 57.31 | 00:00:00 | | 2006-08-15 | 731,800 | 57.73 | 58.14 | 57.64 | 57.96 | 00:00:00 | | 2006-08-16 | 1,218,600 | 58.08 | 58.27 | 57.85 | 58.15 | 00:00:00 | | 2006-08-17 | 1,595,800 | 56.38 | 57.75 | 56.38 | 57.25 | 00:00:00 | | 2006-08-18 | 1,009,500 | 57.59 | 57.60 | 57.13 | 57.27 | 00:00:00 | | 2006-08-21 | 645,400 | 57.02 | 57.24 | 56.95 | 57.15 | 00:00:00 | | 2006-08-22 | 892,300 | 57.16 | 57.75 | 57.12 | 57.48 | 00:00:00 | | 2006-08-23 | 590,800 | 57.37 | 57.45 | 56.77 | 56.89 | 00:00:00 | | 2006-08-24 | 669,900 | 56.89 | 57.14 | 56.54 | 56.88 | 00:00:00 | | 2006-08-25 | 493,800 | 56.65 | 56.80 | 56.34 | 56.57 | 00:00:00 | | 2006-08-28 | 715,000 | 56.57 | 57.42 | 56.57 | 57.12 | 00:00:00 | | 2006-08-29 | 1,226,300 | 57.02 | 57.15 | 56.51 | 56.91 | 00:00:00 | | 2006-08-30 | 769,600 | 56.91 | 57.62 | 56.86 | 57.43 | 00:00:00 | | 2006-08-31 | 618,000 | 57.37 | 57.67 | 57.25 | 57.25 | 00:00:00 | | 2006-09-01 | 664,700 | 57.50 | 57.50 | 57.12 | 57.42 | 00:00:00 | | 2006-09-05 | 702,100 | 57.33 | 57.66 | 57.29 | 57.53 | 00:00:00 | | 2006-09-06 | 685,100 | 57.12 | 57.53 | 57.10 | 57.15 | 00:00:00 | | 2006-09-07 | 858,100 | 56.80 | 57.17 | 56.18 | 56.26 | 00:00:00 | | 2006-09-08 | 940,500 | 56.00 | 56.84 | 56.00 | 56.82 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
