|
 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 | | 2006-09-08 | 940,500 | 56.00 | 56.84 | 56.00 | 56.82 | 00:00:00 | | 2006-09-11 | 872,600 | 56.82 | 57.26 | 56.79 | 57.10 | 00:00:00 | | 2006-09-12 | 617,100 | 57.20 | 57.62 | 56.87 | 57.53 | 00:00:00 | | 2006-09-13 | 845,300 | 56.69 | 57.02 | 56.47 | 56.68 | 00:00:00 | | 2006-09-14 | 729,400 | 56.57 | 57.03 | 56.57 | 57.02 | 00:00:00 | | 2006-09-15 | 948,700 | 57.31 | 57.55 | 57.15 | 57.38 | 00:00:00 | | 2006-09-18 | 769,700 | 57.39 | 57.80 | 57.05 | 57.70 | 00:00:00 | | 2006-09-19 | 791,400 | 57.70 | 57.70 | 56.99 | 57.45 | 00:00:00 | | 2006-09-20 | 899,300 | 57.61 | 58.24 | 57.58 | 58.15 | 00:00:00 | | 2006-09-21 | 589,600 | 58.00 | 58.20 | 57.14 | 57.46 | 00:00:00 | | 2006-09-22 | 509,200 | 57.46 | 57.54 | 57.00 | 57.47 | 00:00:00 | | 2006-09-25 | 888,500 | 57.17 | 58.09 | 57.04 | 57.96 | 00:00:00 | | 2006-09-26 | 865,500 | 57.96 | 57.96 | 57.30 | 57.73 | 00:00:00 | | 2006-09-27 | 780,500 | 57.55 | 57.83 | 57.35 | 57.58 | 00:00:00 | | 2006-09-28 | 596,800 | 57.45 | 57.82 | 57.32 | 57.82 | 00:00:00 | | 2006-09-29 | 1,100,000 | 57.69 | 57.81 | 56.85 | 56.92 | 00:00:00 | | 2006-10-02 | 956,000 | 57.10 | 57.10 | 56.27 | 56.40 | 00:00:00 | | 2006-10-03 | 1,166,400 | 56.43 | 57.04 | 56.13 | 56.32 | 00:00:00 | | 2006-10-04 | 1,274,500 | 56.15 | 56.98 | 55.82 | 56.90 | 00:00:00 | | 2006-10-05 | 1,202,000 | 56.80 | 56.83 | 56.06 | 56.30 | 00:00:00 | | 2006-10-06 | 1,008,600 | 56.33 | 56.64 | 55.98 | 56.16 | 00:00:00 | | 2006-10-09 | 1,335,700 | 56.16 | 56.55 | 55.86 | 56.45 | 00:00:00 | | 2006-10-10 | 1,232,200 | 56.50 | 56.72 | 56.25 | 56.38 | 00:00:00 | | 2006-10-11 | 1,216,200 | 56.35 | 57.01 | 56.14 | 57.01 | 00:00:00 | | 2006-10-12 | 826,600 | 57.05 | 57.21 | 56.93 | 57.10 | 00:00:00 | | 2006-10-13 | 740,700 | 57.00 | 57.60 | 57.00 | 57.24 | 00:00:00 | | 2006-10-16 | 967,600 | 57.34 | 57.69 | 57.01 | 57.69 | 00:00:00 | | 2006-10-17 | 1,354,100 | 57.68 | 57.86 | 57.24 | 57.86 | 00:00:00 | | 2006-10-18 | 1,619,400 | 57.95 | 57.98 | 57.47 | 57.65 | 00:00:00 | | 2006-10-19 | 1,689,300 | 57.75 | 58.76 | 57.56 | 58.65 | 00:00:00 | | 2006-10-20 | 1,097,800 | 58.90 | 58.96 | 58.35 | 58.39 | 00:00:00 | | 2006-10-23 | 933,900 | 58.39 | 58.97 | 58.33 | 58.68 | 00:00:00 | | 2006-10-24 | 620,600 | 58.50 | 58.55 | 58.10 | 58.25 | 00:00:00 | | 2006-10-25 | 662,400 | 58.36 | 58.44 | 58.12 | 58.31 | 00:00:00 | | 2006-10-26 | 650,000 | 58.25 | 58.46 | 57.95 | 58.42 | 00:00:00 | | 2006-10-27 | 678,500 | 58.42 | 58.85 | 58.24 | 58.58 | 00:00:00 | | 2006-10-30 | 736,400 | 58.66 | 58.97 | 58.57 | 58.97 | 00:00:00 | | 2006-10-31 | 1,807,100 | 58.25 | 58.71 | 57.84 | 58.19 | 00:00:00 | | 2006-11-01 | 861,200 | 58.30 | 58.47 | 58.07 | 58.10 | 00:00:00 | | 2006-11-02 | 977,300 | 58.00 | 58.16 | 57.67 | 57.75 | 00:00:00 | | 2006-11-03 | 788,900 | 57.80 | 58.10 | 57.54 | 57.81 | 00:00:00 | | 2006-11-06 | 538,300 | 57.86 | 58.24 | 57.78 | 58.03 | 00:00:00 | | 2006-11-07 | 402,500 | 58.10 | 58.47 | 57.99 | 58.30 | 00:00:00 | | 2006-11-08 | 649,700 | 58.07 | 58.61 | 58.07 | 58.46 | 00:00:00 | | 2006-11-09 | 853,400 | 58.44 | 58.65 | 58.25 | 58.57 | 00:00:00 | | 2006-11-10 | 611,400 | 58.70 | 58.98 | 58.31 | 58.98 | 00:00:00 | | 2006-11-13 | 643,500 | 58.70 | 59.25 | 58.68 | 58.88 | 00:00:00 | | 2006-11-14 | 692,300 | 58.88 | 59.46 | 58.43 | 59.45 | 00:00:00 | | 2006-11-15 | 1,037,400 | 59.30 | 59.49 | 59.03 | 59.15 | 00:00:00 | | 2006-11-16 | 777,200 | 59.24 | 59.50 | 59.12 | 59.32 | 00:00:00 | | 2006-11-17 | 581,500 | 59.11 | 59.25 | 58.99 | 59.18 | 00:00:00 | | 2006-11-20 | 522,700 | 59.12 | 59.54 | 59.12 | 59.42 | 00:00:00 | | 2006-11-21 | 611,400 | 59.31 | 59.32 | 58.68 | 58.77 | 00:00:00 | | 2006-11-22 | 601,600 | 58.70 | 59.08 | 58.32 | 58.55 | 00:00:00 | | 2006-11-24 | 149,500 | 58.20 | 58.68 | 58.20 | 58.52 | 00:00:00 | | 2006-11-27 | 718,200 | 58.52 | 58.55 | 57.70 | 57.77 | 00:00:00 | | 2006-11-28 | 1,046,000 | 57.77 | 58.16 | 57.55 | 57.76 | 00:00:00 | | 2006-11-29 | 652,700 | 58.01 | 58.63 | 57.93 | 58.63 | 00:00:00 | | 2006-11-30 | 758,500 | 58.50 | 58.58 | 57.88 | 58.25 | 00:00:00 | | 2006-12-01 | 857,000 | 58.10 | 58.39 | 57.55 | 57.98 | 00:00:00 | | 2006-12-04 | 805,400 | 58.32 | 58.69 | 58.26 | 58.59 | 00:00:00 | | 2006-12-05 | 506,100 | 58.48 | 58.88 | 58.34 | 58.69 | 00:00:00 | | 2006-12-06 | 696,400 | 58.55 | 59.22 | 58.53 | 59.13 | 00:00:00 | | 2006-12-07 | 498,000 | 58.99 | 59.50 | 58.98 | 59.05 | 00:00:00 | | 2006-12-08 | 496,400 | 58.89 | 59.26 | 58.84 | 59.14 | 00:00:00 | | 2006-12-11 | 883,500 | 59.04 | 59.50 | 59.04 | 59.37 | 00:00:00 | | 2006-12-12 | 1,147,900 | 59.08 | 59.32 | 58.51 | 59.32 | 00:00:00 | | 2006-12-13 | 906,600 | 58.81 | 58.96 | 58.40 | 58.47 | 00:00:00 | | 2006-12-14 | 592,000 | 58.38 | 58.96 | 58.28 | 58.84 | 00:00:00 | | 2006-12-15 | 1,112,500 | 58.71 | 59.33 | 58.62 | 59.30 | 00:00:00 | | 2006-12-18 | 614,900 | 59.13 | 59.30 | 58.97 | 59.15 | 00:00:00 | | 2006-12-19 | 802,700 | 59.15 | 59.34 | 58.97 | 59.31 | 00:00:00 | | 2006-12-20 | 819,000 | 59.20 | 59.49 | 59.13 | 59.36 | 00:00:00 | | 2006-12-21 | 943,100 | 59.45 | 59.45 | 58.98 | 59.05 | 00:00:00 | | 2006-12-22 | 727,500 | 59.06 | 59.14 | 58.59 | 58.87 | 00:00:00 | | 2006-12-26 | 310,200 | 58.76 | 59.42 | 58.64 | 59.36 | 00:00:00 | | 2006-12-27 | 558,900 | 59.42 | 59.72 | 59.39 | 59.52 | 00:00:00 | | 2006-12-28 | 656,200 | 59.40 | 59.55 | 59.08 | 59.32 | 00:00:00 | | 2006-12-29 | 571,700 | 59.07 | 59.27 | 58.66 | 58.68 | 00:00:00 | | 2007-01-03 | 1,122,400 | 59.21 | 59.97 | 58.85 | 59.18 | 00:00:00 | | 2007-01-04 | 793,900 | 58.99 | 59.35 | 58.88 | 59.21 | 00:00:00 | | 2007-01-05 | 694,500 | 59.05 | 59.14 | 58.38 | 58.55 | 00:00:00 | | 2007-01-08 | 669,800 | 58.55 | 58.62 | 58.09 | 58.46 | 00:00:00 | | 2007-01-09 | 624,400 | 58.53 | 58.78 | 57.96 | 58.34 | 00:00:00 | | 2007-01-10 | 657,900 | 58.12 | 58.37 | 58.00 | 58.26 | 00:00:00 | | 2007-01-11 | 812,400 | 58.26 | 58.41 | 57.82 | 57.90 | 00:00:00 | | 2007-01-12 | 575,300 | 57.91 | 58.28 | 57.83 | 58.05 | 00:00:00 | | 2007-01-16 | 593,600 | 57.94 | 58.35 | 57.94 | 58.27 | 00:00:00 | | 2007-01-17 | 804,300 | 58.15 | 58.41 | 57.68 | 58.05 | 00:00:00 | | 2007-01-18 | 2,237,400 | 58.06 | 59.85 | 58.06 | 59.47 | 00:00:00 | | 2007-01-19 | 1,006,700 | 59.75 | 59.91 | 59.20 | 59.60 | 00:00:00 | | 2007-01-22 | 866,000 | 59.29 | 59.46 | 59.07 | 59.19 | 00:00:00 | | 2007-01-23 | 837,300 | 59.41 | 59.45 | 58.98 | 58.98 | 00:00:00 | | 2007-01-24 | 862,400 | 58.84 | 59.66 | 58.84 | 59.60 | 00:00:00 | | 2007-01-25 | 753,800 | 59.27 | 59.42 | 58.55 | 58.60 | 00:00:00 | | 2007-01-26 | 573,900 | 58.75 | 58.79 | 58.30 | 58.64 | 00:00:00 | | 2007-01-29 | 576,600 | 58.39 | 58.85 | 58.39 | 58.49 | 00:00:00 | | 2007-01-30 | 617,200 | 58.39 | 59.02 | 58.10 | 58.92 | 00:00:00 | | 2007-01-31 | 659,800 | 58.97 | 59.51 | 58.72 | 59.30 | 00:00:00 | | 2007-02-01 | 843,400 | 59.21 | 60.02 | 59.21 | 59.98 | 00:00:00 | | 2007-02-02 | 921,800 | 59.85 | 60.54 | 59.81 | 60.48 | 00:00:00 | | 2007-02-05 | 815,500 | 60.23 | 60.73 | 60.06 | 60.08 | 00:00:00 | | 2007-02-06 | 841,800 | 60.08 | 61.09 | 60.00 | 60.87 | 00:00:00 | | 2007-02-07 | 533,200 | 60.78 | 61.40 | 60.78 | 61.12 | 00:00:00 | | 2007-02-08 | 597,900 | 60.78 | 61.06 | 60.67 | 60.89 | 00:00:00 | | 2007-02-09 | 668,000 | 61.06 | 61.27 | 60.45 | 60.68 | 00:00:00 | | 2007-02-12 | 423,600 | 60.54 | 60.86 | 60.46 | 60.62 | 00:00:00 | | 2007-02-13 | 489,600 | 60.56 | 61.33 | 60.56 | 61.24 | 00:00:00 | | 2007-02-14 | 727,500 | 61.31 | 62.12 | 61.15 | 61.70 | 00:00:00 | | 2007-02-15 | 660,500 | 61.53 | 62.00 | 61.53 | 61.80 | 00:00:00 | | 2007-02-16 | 831,000 | 61.80 | 62.43 | 61.80 | 62.08 | 00:00:00 | | 2007-02-20 | 1,199,600 | 62.09 | 63.26 | 61.99 | 63.15 | 00:00:00 | | 2007-02-21 | 1,154,200 | 63.01 | 63.39 | 62.91 | 63.19 | 00:00:00 | | 2007-02-22 | 862,800 | 62.90 | 63.28 | 62.69 | 62.97 | 00:00:00 | | 2007-02-23 | 806,500 | 63.23 | 63.27 | 62.74 | 63.00 | 00:00:00 | | 2007-02-26 | 841,300 | 62.85 | 63.00 | 62.30 | 62.62 | 00:00:00 | | 2007-02-27 | 1,467,500 | 61.88 | 62.24 | 59.90 | 60.61 | 00:00:00 | | 2007-02-28 | 3,129,900 | 60.76 | 61.16 | 60.39 | 60.39 | 00:00:00 | | 2007-03-01 | 1,696,800 | 59.95 | 60.59 | 59.17 | 60.13 | 00:00:00 | | 2007-03-02 | 975,100 | 59.89 | 60.47 | 59.73 | 59.90 | 00:00:00 | | 2007-03-05 | 1,474,000 | 59.89 | 61.51 | 58.51 | 58.54 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
