|
 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 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-05 | 1,474,000 | 59.89 | 61.51 | 58.51 | 58.54 | 00:00:00 | | 2007-03-06 | 1,725,000 | 59.10 | 59.98 | 58.67 | 59.85 | 00:00:00 | | 2007-03-07 | 956,500 | 59.67 | 59.73 | 59.25 | 59.30 | 00:00:00 | | 2007-03-08 | 810,700 | 59.65 | 60.16 | 59.51 | 59.62 | 00:00:00 | | 2007-03-09 | 1,225,000 | 59.86 | 60.24 | 59.73 | 60.17 | 00:00:00 | | 2007-03-12 | 1,031,000 | 60.01 | 60.07 | 59.75 | 59.99 | 00:00:00 | | 2007-03-13 | 1,923,500 | 59.29 | 59.29 | 57.62 | 57.63 | 00:00:00 | | 2007-03-14 | 1,293,800 | 58.49 | 58.51 | 56.77 | 58.09 | 00:00:00 | | 2007-03-15 | 824,100 | 58.09 | 59.10 | 58.06 | 58.73 | 00:00:00 | | 2007-03-16 | 1,043,400 | 58.85 | 59.30 | 58.48 | 58.67 | 00:00:00 | | 2007-03-19 | 665,900 | 59.13 | 59.51 | 58.90 | 59.32 | 00:00:00 | | 2007-03-20 | 589,900 | 59.27 | 59.94 | 59.17 | 59.81 | 00:00:00 | | 2007-03-21 | 1,255,300 | 59.80 | 61.10 | 59.50 | 60.90 | 00:00:00 | | 2007-03-22 | 741,000 | 60.99 | 61.00 | 60.35 | 60.61 | 00:00:00 | | 2007-03-23 | 541,600 | 60.61 | 60.97 | 60.48 | 60.60 | 00:00:00 | | 2007-03-26 | 531,400 | 60.35 | 60.46 | 59.61 | 60.45 | 00:00:00 | | 2007-03-27 | 600,500 | 60.11 | 60.21 | 59.71 | 59.86 | 00:00:00 | | 2007-03-28 | 1,412,300 | 59.74 | 59.74 | 58.85 | 58.91 | 00:00:00 | | 2007-03-29 | 756,800 | 59.44 | 60.20 | 59.27 | 59.59 | 00:00:00 | | 2007-03-30 | 1,610,700 | 59.56 | 59.75 | 58.60 | 59.12 | 00:00:00 | | 2007-04-02 | 1,101,000 | 59.12 | 59.12 | 58.18 | 58.52 | 00:00:00 | | 2007-04-03 | 947,700 | 58.66 | 59.44 | 58.53 | 59.28 | 00:00:00 | | 2007-04-04 | 673,800 | 59.20 | 59.49 | 59.01 | 59.25 | 00:00:00 | | 2007-04-05 | 643,800 | 59.08 | 59.66 | 58.95 | 59.61 | 00:00:00 | | 2007-04-09 | 713,700 | 59.62 | 59.92 | 59.38 | 59.42 | 00:00:00 | | 2007-04-10 | 466,500 | 59.42 | 59.90 | 59.31 | 59.88 | 00:00:00 | | 2007-04-11 | 914,500 | 59.90 | 59.94 | 59.14 | 59.31 | 00:00:00 | | 2007-04-12 | 937,400 | 59.31 | 59.51 | 58.84 | 59.44 | 00:00:00 | | 2007-04-13 | 806,400 | 59.28 | 59.74 | 58.78 | 59.50 | 00:00:00 | | 2007-04-16 | 1,126,100 | 60.00 | 61.03 | 59.72 | 60.81 | 00:00:00 | | 2007-04-17 | 2,233,700 | 61.60 | 63.10 | 61.24 | 62.56 | 00:00:00 | | 2007-04-18 | 1,684,500 | 62.56 | 63.77 | 62.34 | 62.82 | 00:00:00 | | 2007-04-19 | 1,790,000 | 62.70 | 63.30 | 61.88 | 63.16 | 00:00:00 | | 2007-04-20 | 1,014,600 | 63.54 | 63.65 | 63.18 | 63.46 | 00:00:00 | | 2007-04-23 | 881,600 | 63.46 | 63.54 | 62.82 | 62.82 | 00:00:00 | | 2007-04-24 | 956,900 | 62.92 | 63.00 | 62.31 | 62.49 | 00:00:00 | | 2007-04-25 | 1,264,200 | 62.65 | 63.29 | 62.42 | 63.15 | 00:00:00 | | 2007-04-26 | 820,900 | 63.00 | 63.29 | 62.69 | 62.87 | 00:00:00 | | 2007-04-27 | 904,900 | 62.88 | 63.05 | 62.57 | 62.81 | 00:00:00 | | 2007-04-30 | 1,228,200 | 62.76 | 62.89 | 61.91 | 61.91 | 00:00:00 | | 2007-05-01 | 1,035,300 | 62.02 | 62.24 | 61.42 | 62.01 | 00:00:00 | | 2007-05-02 | 575,400 | 61.96 | 62.47 | 61.86 | 62.34 | 00:00:00 | | 2007-05-03 | 976,900 | 62.40 | 62.65 | 62.07 | 62.29 | 00:00:00 | | 2007-05-04 | 405,600 | 62.46 | 62.74 | 62.15 | 62.48 | 00:00:00 | | 2007-05-07 | 555,300 | 62.62 | 63.02 | 62.49 | 62.82 | 00:00:00 | | 2007-05-08 | 503,800 | 62.42 | 62.99 | 62.34 | 62.75 | 00:00:00 | | 2007-05-09 | 780,500 | 62.57 | 63.32 | 62.08 | 63.07 | 00:00:00 | | 2007-05-10 | 914,800 | 62.90 | 62.91 | 61.98 | 61.99 | 00:00:00 | | 2007-05-11 | 1,257,800 | 62.33 | 62.65 | 62.11 | 62.45 | 00:00:00 | | 2007-05-14 | 977,000 | 62.46 | 62.54 | 61.73 | 61.77 | 00:00:00 | | 2007-05-15 | 992,200 | 61.78 | 62.53 | 61.77 | 61.94 | 00:00:00 | | 2007-05-16 | 1,338,700 | 62.31 | 63.28 | 62.17 | 63.18 | 00:00:00 | | 2007-05-17 | 1,112,300 | 63.19 | 63.66 | 63.19 | 63.27 | 00:00:00 | | 2007-05-18 | 844,500 | 63.68 | 63.75 | 63.25 | 63.43 | 00:00:00 | | 2007-05-21 | 806,000 | 63.25 | 63.45 | 62.98 | 63.19 | 00:00:00 | | 2007-05-22 | 1,148,300 | 63.19 | 63.68 | 62.77 | 63.38 | 00:00:00 | | 2007-05-23 | 1,079,500 | 63.50 | 63.89 | 63.30 | 63.43 | 00:00:00 | | 2007-05-24 | 780,600 | 63.16 | 63.60 | 62.46 | 62.57 | 00:00:00 | | 2007-05-25 | 683,800 | 62.71 | 62.91 | 62.19 | 62.63 | 00:00:00 | | 2007-05-29 | 628,600 | 62.75 | 63.00 | 62.60 | 62.82 | 00:00:00 | | 2007-05-30 | 714,600 | 62.44 | 63.21 | 62.30 | 63.09 | 00:00:00 | | 2007-05-31 | 1,205,600 | 63.23 | 63.35 | 62.78 | 62.83 | 00:00:00 | | 2007-06-01 | 803,300 | 62.83 | 63.72 | 62.83 | 63.72 | 00:00:00 | | 2007-06-04 | 587,500 | 63.29 | 63.65 | 63.29 | 63.41 | 00:00:00 | | 2007-06-05 | 958,800 | 63.30 | 63.31 | 62.84 | 62.89 | 00:00:00 | | 2007-06-06 | 936,400 | 62.90 | 62.90 | 62.31 | 62.52 | 00:00:00 | | 2007-06-07 | 1,447,700 | 62.05 | 62.60 | 61.78 | 61.78 | 00:00:00 | | 2007-06-08 | 1,035,900 | 61.86 | 62.41 | 61.65 | 62.41 | 00:00:00 | | 2007-06-11 | 791,700 | 62.27 | 63.14 | 62.25 | 62.93 | 00:00:00 | | 2007-06-12 | 1,188,300 | 62.93 | 62.93 | 61.69 | 61.70 | 00:00:00 | | 2007-06-13 | 1,561,500 | 61.25 | 61.66 | 61.10 | 61.64 | 00:00:00 | | 2007-06-14 | 661,900 | 61.64 | 61.97 | 61.49 | 61.50 | 00:00:00 | | 2007-06-15 | 973,500 | 61.95 | 62.55 | 61.92 | 62.05 | 00:00:00 | | 2007-06-18 | 794,100 | 62.00 | 62.16 | 61.71 | 61.91 | 00:00:00 | | 2007-06-19 | 711,100 | 61.91 | 62.33 | 61.74 | 62.25 | 00:00:00 | | 2007-06-20 | 976,200 | 62.31 | 62.32 | 61.23 | 61.23 | 00:00:00 | | 2007-06-21 | 1,061,800 | 61.03 | 61.32 | 60.59 | 61.12 | 00:00:00 | | 2007-06-22 | 1,551,600 | 60.62 | 60.81 | 59.77 | 60.01 | 00:00:00 | | 2007-06-25 | 1,235,800 | 60.01 | 60.68 | 59.53 | 59.82 | 00:00:00 | | 2007-06-26 | 1,102,500 | 60.00 | 60.33 | 59.54 | 59.75 | 00:00:00 | | 2007-06-27 | 882,900 | 58.88 | 60.40 | 58.88 | 60.37 | 00:00:00 | | 2007-06-28 | 714,400 | 60.50 | 60.59 | 59.64 | 60.16 | 00:00:00 | | 2007-06-29 | 1,379,500 | 60.23 | 60.36 | 59.05 | 59.47 | 00:00:00 | | 2007-07-02 | 1,081,600 | 59.82 | 60.93 | 59.82 | 60.89 | 00:00:00 | | 2007-07-03 | 413,800 | 60.89 | 61.34 | 60.73 | 60.95 | 00:00:00 | | 2007-07-05 | 651,300 | 60.99 | 61.29 | 60.66 | 61.00 | 00:00:00 | | 2007-07-06 | 708,900 | 60.92 | 60.94 | 60.46 | 60.83 | 00:00:00 | | 2007-07-09 | 1,052,200 | 60.79 | 60.83 | 59.87 | 60.06 | 00:00:00 | | 2007-07-10 | 1,472,000 | 59.39 | 59.48 | 58.61 | 58.61 | 00:00:00 | | 2007-07-11 | 902,700 | 58.62 | 58.98 | 58.32 | 58.83 | 00:00:00 | | 2007-07-12 | 1,172,300 | 59.23 | 60.28 | 58.83 | 60.23 | 00:00:00 | | 2007-07-13 | 1,175,000 | 59.94 | 60.75 | 59.94 | 60.26 | 00:00:00 | | 2007-07-16 | 1,058,400 | 60.27 | 60.83 | 60.05 | 60.77 | 00:00:00 | | 2007-07-17 | 1,346,200 | 60.84 | 61.14 | 60.37 | 60.96 | 00:00:00 | | 2007-07-18 | 2,881,700 | 59.67 | 60.19 | 57.43 | 58.55 | 00:00:00 | | 2007-07-19 | 2,481,000 | 58.60 | 58.99 | 56.26 | 56.98 | 00:00:00 | | 2007-07-20 | 1,670,600 | 56.92 | 57.29 | 55.88 | 56.28 | 00:00:00 | | 2007-07-23 | 1,316,300 | 56.89 | 56.89 | 56.05 | 56.20 | 00:00:00 | | 2007-07-24 | 1,611,600 | 56.06 | 56.14 | 54.27 | 54.49 | 00:00:00 | | 2007-07-25 | 1,546,900 | 54.97 | 55.51 | 54.09 | 55.09 | 00:00:00 | | 2007-07-26 | 2,633,400 | 53.77 | 54.54 | 52.61 | 53.48 | 00:00:00 | | 2007-07-27 | 2,098,700 | 53.53 | 53.92 | 52.76 | 52.99 | 00:00:00 | | 2007-07-30 | 1,513,200 | 53.20 | 54.09 | 52.58 | 53.76 | 00:00:00 | | 2007-07-31 | 1,885,800 | 53.00 | 54.76 | 52.50 | 52.66 | 00:00:00 | | 2007-08-01 | 3,290,700 | 52.24 | 52.53 | 51.18 | 52.41 | 00:00:00 | | 2007-08-02 | 1,468,000 | 52.75 | 53.66 | 52.45 | 52.93 | 00:00:00 | | 2007-08-03 | 1,987,000 | 53.06 | 53.35 | 50.26 | 50.26 | 00:00:00 | | 2007-08-06 | 2,663,100 | 51.98 | 53.93 | 50.48 | 53.83 | 00:00:00 | | 2007-08-07 | 1,924,200 | 53.38 | 54.98 | 53.05 | 54.31 | 00:00:00 | | 2007-08-08 | 2,504,100 | 54.50 | 56.57 | 54.22 | 56.00 | 00:00:00 | | 2007-08-09 | 2,309,500 | 55.11 | 55.50 | 52.62 | 53.26 | 00:00:00 | | 2007-08-10 | 2,032,400 | 52.83 | 54.55 | 51.74 | 53.64 | 00:00:00 | | 2007-08-13 | 1,893,200 | 54.48 | 54.83 | 53.12 | 53.26 | 00:00:00 | | 2007-08-14 | 1,163,100 | 53.14 | 53.40 | 52.00 | 52.29 | 00:00:00 | | 2007-08-15 | 1,258,400 | 52.00 | 53.84 | 51.63 | 51.73 | 00:00:00 | | 2007-08-16 | 2,816,000 | 51.61 | 56.22 | 51.18 | 55.92 | 00:00:00 | | 2007-08-17 | 2,970,600 | 57.85 | 59.25 | 56.22 | 58.54 | 00:00:00 | | 2007-08-20 | 1,974,800 | 58.54 | 59.46 | 56.84 | 57.73 | 00:00:00 | | 2007-08-21 | 1,377,100 | 57.20 | 58.97 | 57.09 | 58.56 | 00:00:00 | | 2007-08-22 | 2,410,800 | 59.00 | 59.44 | 58.01 | 58.96 | 00:00:00 | | 2007-08-23 | 2,155,600 | 59.50 | 59.50 | 57.42 | 58.17 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
