|
 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 | | 2008-08-06 | 4,198,400 | 31.29 | 31.83 | 30.17 | 31.78 | 00:00:00 | | 2008-08-07 | 4,800,800 | 31.37 | 32.05 | 29.91 | 30.39 | 00:00:00 | | 2008-08-08 | 4,263,200 | 30.33 | 31.74 | 30.04 | 31.41 | 00:00:00 | | 2008-08-11 | 4,206,100 | 31.51 | 33.23 | 30.80 | 32.85 | 00:00:00 | | 2008-08-12 | 3,550,800 | 32.51 | 32.68 | 30.50 | 30.92 | 00:00:00 | | 2008-08-13 | 8,394,600 | 30.68 | 30.68 | 29.56 | 29.88 | 00:00:00 | | 2008-08-14 | 3,268,800 | 29.74 | 30.92 | 29.53 | 30.42 | 00:00:00 | | 2008-08-15 | 3,103,600 | 30.67 | 31.50 | 30.07 | 30.41 | 00:00:00 | | 2008-08-18 | 2,601,200 | 30.19 | 30.55 | 29.02 | 29.31 | 00:00:00 | | 2008-08-19 | 3,556,600 | 28.71 | 28.96 | 27.41 | 27.99 | 00:00:00 | | 2008-08-20 | 7,057,800 | 28.23 | 28.23 | 25.88 | 26.90 | 00:00:00 | | 2008-08-21 | 5,628,200 | 26.05 | 26.42 | 25.20 | 25.70 | 00:00:00 | | 2008-08-22 | 3,629,300 | 26.22 | 27.13 | 25.59 | 26.90 | 00:00:00 | | 2008-08-25 | 2,663,400 | 26.46 | 26.84 | 25.78 | 25.83 | 00:00:00 | | 2008-08-26 | 2,279,200 | 25.92 | 26.42 | 25.45 | 26.18 | 00:00:00 | | 2008-08-27 | 2,697,000 | 26.22 | 26.50 | 25.76 | 26.44 | 00:00:00 | | 2008-08-28 | 2,970,500 | 26.88 | 27.93 | 26.52 | 27.93 | 00:00:00 | | 2008-08-29 | 2,624,100 | 27.58 | 28.56 | 27.08 | 28.09 | 00:00:00 | | 2008-09-02 | 4,103,400 | 28.83 | 29.98 | 28.76 | 29.16 | 00:00:00 | | 2008-09-03 | 2,849,100 | 29.04 | 29.86 | 28.40 | 29.71 | 00:00:00 | | 2008-09-04 | 7,519,400 | 29.16 | 30.75 | 27.14 | 27.26 | 00:00:00 | | 2008-09-05 | 5,847,400 | 27.07 | 30.19 | 26.82 | 30.15 | 00:00:00 | | 2008-09-08 | 9,457,800 | 31.68 | 34.45 | 31.49 | 33.36 | 00:00:00 | | 2008-09-09 | 6,173,000 | 32.64 | 34.55 | 31.89 | 31.90 | 00:00:00 | | 2008-09-10 | 5,900,300 | 31.62 | 32.43 | 29.91 | 31.59 | 00:00:00 | | 2008-09-11 | 4,351,500 | 29.88 | 31.64 | 28.67 | 31.59 | 00:00:00 | | 2008-09-12 | 5,322,500 | 30.22 | 32.85 | 30.12 | 32.49 | 00:00:00 | | 2008-09-15 | 6,507,300 | 30.38 | 33.23 | 30.07 | 30.47 | 00:00:00 | | 2008-09-16 | 7,792,700 | 29.36 | 32.89 | 29.35 | 32.69 | 00:00:00 | | 2008-09-17 | 8,643,500 | 31.00 | 32.60 | 30.01 | 31.35 | 00:00:00 | | 2008-09-18 | 14,307,000 | 32.85 | 39.50 | 28.75 | 36.58 | 00:00:00 | | 2008-09-19 | 9,168,700 | 42.00 | 42.00 | 37.75 | 42.00 | 00:00:00 | | 2008-09-22 | 3,065,500 | 42.00 | 42.00 | 37.04 | 37.50 | 00:00:00 | | 2008-09-23 | 2,930,300 | 37.63 | 39.77 | 36.92 | 36.97 | 00:00:00 | | 2008-09-24 | 2,043,300 | 37.55 | 37.55 | 35.02 | 35.02 | 00:00:00 | | 2008-09-25 | 2,246,200 | 35.20 | 36.25 | 33.42 | 34.80 | 00:00:00 | | 2008-09-26 | 3,499,400 | 33.93 | 35.78 | 32.22 | 34.30 | 00:00:00 | | 2008-09-29 | 2,880,000 | 32.65 | 34.32 | 29.00 | 30.25 | 00:00:00 | | 2008-09-30 | 2,744,100 | 31.49 | 33.01 | 30.21 | 32.79 | 00:00:00 | | 2008-10-01 | 3,797,300 | 33.71 | 36.68 | 31.15 | 35.70 | 00:00:00 | | 2008-10-02 | 1,569,700 | 36.49 | 36.49 | 33.22 | 34.36 | 00:00:00 | | 2008-10-03 | 2,649,800 | 35.57 | 37.01 | 33.20 | 33.42 | 00:00:00 | | 2008-10-06 | 2,224,800 | 33.18 | 34.28 | 30.41 | 31.75 | 00:00:00 | | 2008-10-07 | 2,670,500 | 32.20 | 32.24 | 29.28 | 30.00 | 00:00:00 | | 2008-10-08 | 2,848,600 | 28.38 | 30.00 | 26.78 | 26.78 | 00:00:00 | | 2008-10-09 | 6,719,800 | 27.01 | 27.32 | 21.37 | 22.72 | 00:00:00 | | 2008-10-10 | 5,832,500 | 21.75 | 25.65 | 20.72 | 24.33 | 00:00:00 | | 2008-10-13 | 4,528,000 | 27.30 | 27.30 | 22.82 | 24.65 | 00:00:00 | | 2008-10-14 | 8,185,900 | 28.54 | 30.70 | 26.08 | 29.75 | 00:00:00 | | 2008-10-15 | 4,855,900 | 28.90 | 29.43 | 27.93 | 28.30 | 00:00:00 | | 2008-10-16 | 4,124,400 | 28.94 | 29.52 | 25.59 | 29.22 | 00:00:00 | | 2008-10-17 | 4,188,900 | 27.76 | 30.93 | 27.76 | 29.32 | 00:00:00 | | 2008-10-20 | 2,665,900 | 29.82 | 29.82 | 27.17 | 28.05 | 00:00:00 | | 2008-10-21 | 2,775,300 | 27.90 | 30.23 | 27.35 | 29.07 | 00:00:00 | | 2008-10-22 | 3,171,800 | 28.34 | 29.26 | 26.52 | 27.35 | 00:00:00 | | 2008-10-23 | 3,730,300 | 26.55 | 27.73 | 24.51 | 25.97 | 00:00:00 | | 2008-10-24 | 4,572,800 | 23.10 | 25.44 | 22.75 | 24.41 | 00:00:00 | | 2008-10-27 | 2,785,700 | 24.40 | 26.90 | 23.89 | 25.80 | 00:00:00 | | 2008-10-28 | 3,148,900 | 26.74 | 28.72 | 25.05 | 28.51 | 00:00:00 | | 2008-10-29 | 3,611,300 | 29.29 | 29.29 | 26.81 | 27.18 | 00:00:00 | | 2008-10-30 | 2,852,600 | 27.62 | 28.16 | 26.18 | 26.64 | 00:00:00 | | 2008-10-31 | 2,665,300 | 27.23 | 27.91 | 26.33 | 27.59 | 00:00:00 | | 2008-11-03 | 1,839,000 | 27.60 | 27.87 | 26.72 | 27.47 | 00:00:00 | | 2008-11-04 | 3,788,500 | 28.00 | 29.27 | 27.52 | 29.18 | 00:00:00 | | 2008-11-05 | 3,455,700 | 29.94 | 29.94 | 27.00 | 27.14 | 00:00:00 | | 2008-11-06 | 3,984,000 | 26.78 | 27.91 | 24.84 | 25.12 | 00:00:00 | | 2008-11-07 | 3,546,300 | 25.38 | 25.91 | 23.65 | 24.55 | 00:00:00 | | 2008-11-10 | 2,348,000 | 25.09 | 25.16 | 23.33 | 23.85 | 00:00:00 | | 2008-11-11 | 2,833,300 | 23.03 | 23.97 | 22.67 | 23.25 | 00:00:00 | | 2008-11-12 | 3,637,300 | 22.68 | 23.55 | 21.73 | 21.87 | 00:00:00 | | 2008-11-13 | 3,882,700 | 22.62 | 23.53 | 20.40 | 23.52 | 00:00:00 | | 2008-11-14 | 2,790,000 | 22.69 | 23.67 | 21.84 | 21.95 | 00:00:00 | | 2008-11-17 | 2,498,200 | 21.71 | 22.51 | 21.36 | 21.64 | 00:00:00 | | 2008-11-18 | 3,167,600 | 21.74 | 22.32 | 20.21 | 21.52 | 00:00:00 | | 2008-11-19 | 3,057,800 | 21.13 | 21.50 | 19.47 | 19.58 | 00:00:00 | | 2008-11-20 | 5,513,800 | 19.19 | 19.84 | 16.45 | 16.75 | 00:00:00 | | 2008-11-21 | 6,620,800 | 17.16 | 17.56 | 15.05 | 17.13 | 00:00:00 | | 2008-11-24 | 3,397,400 | 17.73 | 19.58 | 16.99 | 19.20 | 00:00:00 | | 2008-11-25 | 3,379,400 | 19.29 | 20.46 | 18.68 | 20.27 | 00:00:00 | | 2008-11-26 | 2,156,000 | 19.79 | 21.41 | 19.40 | 21.28 | 00:00:00 | | 2008-11-28 | 1,369,000 | 21.55 | 22.68 | 21.05 | 22.55 | 00:00:00 | | 2008-12-01 | 3,213,400 | 21.83 | 21.83 | 18.18 | 18.33 | 00:00:00 | | 2008-12-02 | 3,292,100 | 19.05 | 20.08 | 18.16 | 19.95 | 00:00:00 | | 2008-12-03 | 2,856,100 | 19.08 | 21.10 | 19.01 | 20.86 | 00:00:00 | | 2008-12-04 | 3,694,000 | 20.21 | 22.14 | 20.00 | 20.30 | 00:00:00 | | 2008-12-05 | 3,395,700 | 20.14 | 22.34 | 19.75 | 21.72 | 00:00:00 | | 2008-12-08 | 3,437,900 | 22.04 | 23.50 | 21.54 | 23.03 | 00:00:00 | | 2008-12-09 | 2,381,300 | 22.72 | 23.00 | 21.43 | 21.57 | 00:00:00 | | 2008-12-10 | 2,106,600 | 21.76 | 22.19 | 20.67 | 21.27 | 00:00:00 | | 2008-12-11 | 2,829,900 | 20.74 | 20.76 | 18.26 | 18.56 | 00:00:00 | | 2008-12-12 | 2,093,600 | 18.14 | 19.42 | 18.03 | 19.21 | 00:00:00 | | 2008-12-15 | 1,876,800 | 18.85 | 19.24 | 17.93 | 18.36 | 00:00:00 | | 2008-12-16 | 3,006,400 | 18.79 | 20.01 | 18.37 | 19.87 | 00:00:00 | | 2008-12-17 | 2,401,800 | 19.40 | 19.97 | 19.00 | 19.15 | 00:00:00 | | 2008-12-18 | 3,908,500 | 19.00 | 19.88 | 18.96 | 19.17 | 00:00:00 | | 2008-12-19 | 3,566,700 | 19.40 | 19.77 | 18.95 | 19.01 | 00:00:00 | | 2008-12-22 | 2,832,700 | 18.99 | 19.60 | 18.81 | 19.10 | 00:00:00 | | 2008-12-23 | 2,220,900 | 19.09 | 19.41 | 18.40 | 19.08 | 00:00:00 | | 2008-12-24 | 635,200 | 19.13 | 19.31 | 18.61 | 19.23 | 00:00:00 | | 2008-12-26 | 644,800 | 19.37 | 19.87 | 18.73 | 19.13 | 00:00:00 | | 2008-12-29 | 1,080,300 | 19.10 | 19.17 | 18.18 | 18.73 | 00:00:00 | | 2008-12-30 | 1,323,900 | 18.71 | 19.49 | 18.61 | 19.39 | 00:00:00 | | 2008-12-31 | 2,379,800 | 19.41 | 20.12 | 19.08 | 19.85 | 00:00:00 | | 2009-01-02 | 2,498,800 | 20.49 | 21.15 | 19.40 | 20.95 | 00:00:00 | | 2009-01-05 | 2,648,600 | 20.99 | 20.99 | 19.29 | 19.42 | 00:00:00 | | 2009-01-06 | 2,566,600 | 19.63 | 20.60 | 19.51 | 20.37 | 00:00:00 | | 2009-01-07 | 2,323,200 | 20.10 | 20.10 | 18.70 | 18.86 | 00:00:00 | | 2009-01-08 | 1,932,100 | 18.75 | 19.35 | 18.40 | 18.88 | 00:00:00 | | 2009-01-09 | 2,292,100 | 18.92 | 19.05 | 17.78 | 17.90 | 00:00:00 | | 2009-01-12 | 6,193,500 | 17.75 | 18.32 | 16.02 | 16.23 | 00:00:00 | | 2009-01-13 | 3,980,300 | 15.95 | 17.15 | 15.81 | 16.84 | 00:00:00 | | 2009-01-14 | 3,578,700 | 16.52 | 16.53 | 15.87 | 16.18 | 00:00:00 | | 2009-01-15 | 8,577,200 | 16.20 | 16.20 | 13.76 | 14.60 | 00:00:00 | | 2009-01-16 | 7,539,900 | 15.03 | 15.51 | 13.72 | 14.38 | 00:00:00 | | 2009-01-20 | 8,040,000 | 14.08 | 14.38 | 12.80 | 12.90 | 00:00:00 | | 2009-01-21 | 6,370,800 | 13.26 | 13.92 | 12.88 | 13.86 | 00:00:00 | | 2009-01-22 | 9,538,900 | 14.37 | 17.10 | 14.01 | 15.15 | 00:00:00 | | 2009-01-23 | 8,213,100 | 14.51 | 17.20 | 13.91 | 17.10 | 00:00:00 | | 2009-01-26 | 7,013,200 | 17.12 | 17.62 | 16.73 | 17.16 | 00:00:00 | | 2009-01-27 | 5,681,500 | 17.31 | 17.69 | 16.93 | 17.32 | 00:00:00 | | 2009-01-28 | 6,740,400 | 18.66 | 20.05 | 18.30 | 19.98 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
