|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-08-23 | 2,155,600 | 59.50 | 59.50 | 57.42 | 58.17 | 00:00:00 | | 2007-08-24 | 1,234,900 | 58.11 | 58.82 | 57.10 | 58.67 | 00:00:00 | | 2007-08-27 | 910,500 | 58.36 | 58.51 | 57.43 | 57.66 | 00:00:00 | | 2007-08-28 | 1,436,300 | 57.08 | 57.20 | 55.73 | 55.94 | 00:00:00 | | 2007-08-29 | 1,651,500 | 56.12 | 56.60 | 55.07 | 56.46 | 00:00:00 | | 2007-08-30 | 1,255,900 | 55.94 | 56.21 | 54.99 | 55.29 | 00:00:00 | | 2007-08-31 | 1,486,700 | 55.31 | 56.65 | 55.31 | 55.78 | 00:00:00 | | 2007-09-04 | 891,300 | 55.73 | 56.78 | 55.58 | 56.44 | 00:00:00 | | 2007-09-05 | 1,449,800 | 56.18 | 56.18 | 54.74 | 54.88 | 00:00:00 | | 2007-09-06 | 1,112,400 | 55.34 | 55.34 | 54.25 | 54.77 | 00:00:00 | | 2007-09-07 | 1,580,700 | 53.77 | 54.83 | 53.25 | 54.23 | 00:00:00 | | 2007-09-10 | 1,099,800 | 54.53 | 54.53 | 53.12 | 53.50 | 00:00:00 | | 2007-09-11 | 1,367,800 | 52.98 | 54.96 | 52.98 | 54.52 | 00:00:00 | | 2007-09-12 | 1,581,400 | 53.88 | 53.88 | 53.12 | 53.34 | 00:00:00 | | 2007-09-13 | 1,160,300 | 53.88 | 53.97 | 53.17 | 53.52 | 00:00:00 | | 2007-09-14 | 1,141,700 | 53.06 | 53.88 | 52.99 | 53.74 | 00:00:00 | | 2007-09-17 | 1,132,200 | 53.32 | 53.73 | 53.03 | 53.34 | 00:00:00 | | 2007-09-18 | 1,983,600 | 53.84 | 55.45 | 53.02 | 55.45 | 00:00:00 | | 2007-09-19 | 1,275,100 | 55.70 | 56.56 | 55.41 | 55.78 | 00:00:00 | | 2007-09-20 | 965,500 | 55.68 | 55.69 | 54.30 | 54.59 | 00:00:00 | | 2007-09-21 | 1,998,300 | 54.99 | 55.02 | 53.43 | 53.63 | 00:00:00 | | 2007-09-24 | 1,110,200 | 53.55 | 53.67 | 52.52 | 52.67 | 00:00:00 | | 2007-09-25 | 1,916,000 | 52.57 | 52.64 | 52.06 | 52.30 | 00:00:00 | | 2007-09-26 | 2,047,600 | 52.64 | 53.25 | 52.20 | 52.39 | 00:00:00 | | 2007-09-27 | 1,033,200 | 52.69 | 52.71 | 52.08 | 52.10 | 00:00:00 | | 2007-09-28 | 1,483,300 | 52.15 | 52.22 | 51.15 | 51.28 | 00:00:00 | | 2007-10-01 | 2,212,200 | 51.03 | 53.41 | 51.03 | 53.19 | 00:00:00 | | 2007-10-02 | 916,300 | 53.30 | 53.96 | 53.17 | 53.64 | 00:00:00 | | 2007-10-03 | 1,311,200 | 53.83 | 54.37 | 53.51 | 53.68 | 00:00:00 | | 2007-10-04 | 947,300 | 53.68 | 54.48 | 53.67 | 53.94 | 00:00:00 | | 2007-10-05 | 1,021,800 | 54.34 | 54.88 | 53.98 | 54.31 | 00:00:00 | | 2007-10-08 | 855,900 | 54.31 | 54.40 | 53.57 | 53.79 | 00:00:00 | | 2007-10-09 | 676,100 | 54.01 | 54.40 | 53.43 | 54.40 | 00:00:00 | | 2007-10-10 | 961,600 | 54.04 | 54.30 | 53.50 | 53.78 | 00:00:00 | | 2007-10-11 | 942,800 | 54.32 | 54.50 | 53.16 | 53.37 | 00:00:00 | | 2007-10-12 | 1,399,500 | 53.41 | 53.71 | 52.55 | 52.71 | 00:00:00 | | 2007-10-15 | 1,110,100 | 52.67 | 52.67 | 51.57 | 51.91 | 00:00:00 | | 2007-10-16 | 2,673,500 | 51.58 | 51.91 | 49.45 | 50.05 | 00:00:00 | | 2007-10-17 | 3,545,400 | 50.14 | 51.46 | 47.87 | 49.07 | 00:00:00 | | 2007-10-18 | 2,647,900 | 48.42 | 48.74 | 47.27 | 47.36 | 00:00:00 | | 2007-10-19 | 2,822,200 | 47.36 | 48.20 | 46.53 | 46.53 | 00:00:00 | | 2007-10-22 | 2,216,300 | 46.30 | 47.13 | 46.08 | 46.65 | 00:00:00 | | 2007-10-23 | 1,901,600 | 47.28 | 48.06 | 45.80 | 46.47 | 00:00:00 | | 2007-10-24 | 2,108,400 | 46.66 | 46.66 | 44.64 | 45.96 | 00:00:00 | | 2007-10-25 | 1,878,100 | 46.10 | 46.91 | 45.11 | 45.96 | 00:00:00 | | 2007-10-26 | 1,521,400 | 46.73 | 47.31 | 45.88 | 47.26 | 00:00:00 | | 2007-10-29 | 1,418,400 | 47.25 | 47.56 | 46.95 | 47.00 | 00:00:00 | | 2007-10-30 | 1,303,900 | 46.94 | 47.32 | 46.53 | 46.96 | 00:00:00 | | 2007-10-31 | 2,255,700 | 47.33 | 47.59 | 45.76 | 46.68 | 00:00:00 | | 2007-11-01 | 2,191,900 | 45.85 | 45.94 | 43.96 | 44.28 | 00:00:00 | | 2007-11-02 | 3,709,900 | 45.49 | 45.49 | 43.39 | 44.61 | 00:00:00 | | 2007-11-05 | 2,684,600 | 43.75 | 45.56 | 43.57 | 44.60 | 00:00:00 | | 2007-11-06 | 2,046,700 | 44.69 | 45.05 | 43.67 | 44.76 | 00:00:00 | | 2007-11-07 | 2,368,200 | 44.51 | 44.51 | 42.07 | 42.17 | 00:00:00 | | 2007-11-08 | 2,639,000 | 42.38 | 43.61 | 41.69 | 43.47 | 00:00:00 | | 2007-11-09 | 2,765,000 | 42.98 | 45.94 | 42.35 | 44.94 | 00:00:00 | | 2007-11-12 | 2,396,100 | 44.94 | 47.00 | 44.88 | 45.65 | 00:00:00 | | 2007-11-13 | 2,249,400 | 46.13 | 47.96 | 45.89 | 47.68 | 00:00:00 | | 2007-11-14 | 1,722,000 | 48.10 | 48.60 | 46.15 | 46.35 | 00:00:00 | | 2007-11-15 | 2,020,400 | 46.26 | 46.55 | 44.31 | 44.71 | 00:00:00 | | 2007-11-16 | 2,887,400 | 45.10 | 45.23 | 43.22 | 43.54 | 00:00:00 | | 2007-11-19 | 2,348,900 | 43.19 | 43.55 | 41.95 | 42.95 | 00:00:00 | | 2007-11-20 | 3,224,400 | 42.81 | 43.79 | 41.34 | 42.63 | 00:00:00 | | 2007-11-21 | 2,052,200 | 42.01 | 42.86 | 41.44 | 41.85 | 00:00:00 | | 2007-11-23 | 1,230,200 | 42.61 | 43.35 | 42.00 | 43.09 | 00:00:00 | | 2007-11-26 | 3,039,600 | 43.55 | 43.55 | 40.85 | 41.05 | 00:00:00 | | 2007-11-27 | 2,467,300 | 41.26 | 42.62 | 41.18 | 42.54 | 00:00:00 | | 2007-11-28 | 2,947,200 | 42.95 | 45.63 | 42.54 | 45.31 | 00:00:00 | | 2007-11-29 | 2,619,200 | 45.54 | 45.54 | 43.81 | 44.49 | 00:00:00 | | 2007-11-30 | 3,475,800 | 45.20 | 46.99 | 45.20 | 45.78 | 00:00:00 | | 2007-12-03 | 2,141,900 | 45.82 | 46.14 | 45.03 | 45.94 | 00:00:00 | | 2007-12-04 | 1,920,200 | 45.57 | 45.72 | 44.47 | 44.75 | 00:00:00 | | 2007-12-05 | 1,708,400 | 45.26 | 45.93 | 44.70 | 45.61 | 00:00:00 | | 2007-12-06 | 1,613,100 | 45.48 | 46.41 | 45.02 | 46.41 | 00:00:00 | | 2007-12-07 | 1,412,200 | 46.59 | 46.74 | 45.25 | 45.61 | 00:00:00 | | 2007-12-10 | 1,070,900 | 45.65 | 47.16 | 45.52 | 47.08 | 00:00:00 | | 2007-12-11 | 2,610,900 | 46.94 | 46.96 | 43.88 | 44.00 | 00:00:00 | | 2007-12-12 | 2,792,900 | 44.01 | 45.27 | 41.63 | 42.62 | 00:00:00 | | 2007-12-13 | 2,194,900 | 42.33 | 42.34 | 41.10 | 42.25 | 00:00:00 | | 2007-12-14 | 1,792,100 | 41.52 | 42.29 | 41.10 | 41.17 | 00:00:00 | | 2007-12-17 | 2,884,500 | 40.51 | 41.62 | 39.62 | 40.89 | 00:00:00 | | 2007-12-18 | 1,925,600 | 41.38 | 41.51 | 40.33 | 41.29 | 00:00:00 | | 2007-12-19 | 2,849,100 | 41.68 | 42.29 | 40.81 | 42.04 | 00:00:00 | | 2007-12-20 | 2,364,700 | 42.29 | 42.54 | 41.23 | 41.98 | 00:00:00 | | 2007-12-21 | 5,001,600 | 41.24 | 44.25 | 41.24 | 44.20 | 00:00:00 | | 2007-12-24 | 912,100 | 43.96 | 45.10 | 43.96 | 44.89 | 00:00:00 | | 2007-12-26 | 1,530,100 | 44.67 | 44.92 | 44.02 | 44.76 | 00:00:00 | | 2007-12-27 | 1,208,900 | 44.04 | 44.58 | 43.68 | 43.70 | 00:00:00 | | 2007-12-28 | 1,683,200 | 44.21 | 44.27 | 43.73 | 44.13 | 00:00:00 | | 2007-12-31 | 2,071,700 | 43.70 | 44.22 | 43.01 | 43.53 | 00:00:00 | | 2008-01-02 | 2,804,400 | 43.32 | 43.76 | 42.57 | 42.75 | 00:00:00 | | 2008-01-03 | 2,047,500 | 42.68 | 42.92 | 41.38 | 41.40 | 00:00:00 | | 2008-01-04 | 2,268,600 | 40.87 | 41.09 | 39.72 | 39.92 | 00:00:00 | | 2008-01-07 | 2,238,200 | 40.24 | 41.47 | 39.90 | 40.55 | 00:00:00 | | 2008-01-08 | 2,541,400 | 40.95 | 41.36 | 38.84 | 38.97 | 00:00:00 | | 2008-01-09 | 3,040,500 | 39.03 | 40.49 | 38.40 | 40.49 | 00:00:00 | | 2008-01-10 | 4,179,600 | 40.00 | 42.82 | 39.28 | 41.92 | 00:00:00 | | 2008-01-11 | 3,421,400 | 41.47 | 43.20 | 40.86 | 42.38 | 00:00:00 | | 2008-01-14 | 2,387,800 | 42.81 | 43.00 | 40.92 | 41.63 | 00:00:00 | | 2008-01-15 | 2,423,200 | 40.89 | 41.43 | 39.88 | 39.99 | 00:00:00 | | 2008-01-16 | 3,757,600 | 39.75 | 42.58 | 39.75 | 42.27 | 00:00:00 | | 2008-01-17 | 6,279,600 | 40.54 | 41.45 | 37.28 | 37.60 | 00:00:00 | | 2008-01-18 | 5,970,000 | 37.24 | 37.68 | 35.51 | 36.64 | 00:00:00 | | 2008-01-22 | 5,729,700 | 35.01 | 38.67 | 35.01 | 37.45 | 00:00:00 | | 2008-01-23 | 7,870,600 | 36.28 | 40.37 | 35.57 | 39.52 | 00:00:00 | | 2008-01-24 | 5,573,600 | 39.91 | 41.80 | 38.58 | 41.23 | 00:00:00 | | 2008-01-25 | 4,163,700 | 41.30 | 42.78 | 38.90 | 39.85 | 00:00:00 | | 2008-01-28 | 2,756,900 | 40.00 | 41.40 | 38.86 | 41.31 | 00:00:00 | | 2008-01-29 | 2,605,100 | 41.50 | 42.23 | 40.54 | 41.36 | 00:00:00 | | 2008-01-30 | 4,094,100 | 41.34 | 43.87 | 41.09 | 42.43 | 00:00:00 | | 2008-01-31 | 5,174,200 | 41.85 | 44.02 | 41.37 | 43.56 | 00:00:00 | | 2008-02-01 | 3,437,200 | 43.67 | 45.19 | 43.67 | 45.14 | 00:00:00 | | 2008-02-04 | 3,702,400 | 44.45 | 45.11 | 42.80 | 42.91 | 00:00:00 | | 2008-02-05 | 4,770,300 | 42.24 | 42.48 | 41.04 | 41.30 | 00:00:00 | | 2008-02-06 | 3,023,900 | 41.66 | 41.94 | 40.16 | 40.68 | 00:00:00 | | 2008-02-07 | 2,854,000 | 40.38 | 42.18 | 40.35 | 41.59 | 00:00:00 | | 2008-02-08 | 2,423,800 | 41.20 | 41.48 | 39.83 | 40.86 | 00:00:00 | | 2008-02-11 | 2,699,400 | 40.73 | 40.81 | 39.50 | 39.69 | 00:00:00 | | 2008-02-12 | 3,172,300 | 39.85 | 40.80 | 39.58 | 40.43 | 00:00:00 | | 2008-02-13 | 2,694,100 | 40.88 | 41.06 | 39.30 | 39.90 | 00:00:00 | | 2008-02-14 | 2,255,800 | 39.95 | 40.27 | 38.97 | 39.18 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
