|
 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 | | 2000-06-23 | 271,300 | 45.94 | 46.50 | 45.62 | 46.00 | 00:00:00 | | 2000-06-26 | 573,000 | 45.75 | 46.94 | 45.62 | 46.50 | 00:00:00 | | 2000-06-27 | 376,400 | 46.69 | 47.31 | 46.62 | 46.94 | 00:00:00 | | 2000-06-28 | 730,700 | 46.94 | 48.44 | 46.94 | 47.36 | 00:00:00 | | 2000-06-29 | 533,000 | 47.31 | 47.31 | 46.31 | 46.50 | 00:00:00 | | 2000-06-30 | 678,100 | 46.25 | 46.31 | 44.00 | 44.88 | 00:00:00 | | 2000-07-03 | 531,900 | 45.00 | 46.69 | 45.00 | 46.44 | 00:00:00 | | 2000-07-05 | 368,200 | 47.25 | 48.00 | 46.81 | 46.94 | 00:00:00 | | 2000-07-06 | 398,800 | 47.19 | 48.12 | 46.12 | 48.00 | 00:00:00 | | 2000-07-07 | 645,600 | 48.62 | 49.88 | 48.50 | 49.44 | 00:00:00 | | 2000-07-10 | 523,500 | 49.75 | 50.31 | 49.62 | 49.81 | 00:00:00 | | 2000-07-11 | 385,600 | 49.62 | 49.75 | 48.81 | 49.75 | 00:00:00 | | 2000-07-12 | 447,300 | 49.75 | 50.44 | 48.94 | 49.19 | 00:00:00 | | 2000-07-13 | 753,800 | 49.44 | 49.44 | 47.62 | 48.31 | 00:00:00 | | 2000-07-14 | 493,200 | 48.75 | 50.25 | 48.75 | 49.81 | 00:00:00 | | 2000-07-17 | 415,700 | 50.00 | 50.12 | 48.94 | 49.62 | 00:00:00 | | 2000-07-18 | 581,400 | 49.25 | 49.62 | 48.19 | 49.56 | 00:00:00 | | 2000-07-19 | 806,900 | 50.12 | 51.19 | 49.88 | 50.69 | 00:00:00 | | 2000-07-20 | 455,600 | 50.75 | 52.31 | 50.75 | 51.75 | 00:00:00 | | 2000-07-21 | 626,600 | 51.38 | 52.50 | 50.69 | 51.50 | 00:00:00 | | 2000-07-24 | 344,100 | 51.38 | 52.69 | 51.19 | 51.69 | 00:00:00 | | 2000-07-25 | 469,500 | 51.94 | 52.88 | 51.69 | 52.88 | 00:00:00 | | 2000-07-26 | 682,500 | 53.00 | 53.00 | 51.56 | 51.94 | 00:00:00 | | 2000-07-27 | 392,300 | 52.00 | 53.06 | 51.25 | 51.62 | 00:00:00 | | 2000-07-28 | 242,800 | 51.69 | 51.94 | 50.62 | 51.06 | 00:00:00 | | 2000-07-31 | 601,000 | 51.06 | 52.19 | 50.62 | 51.00 | 00:00:00 | | 2000-08-01 | 298,500 | 50.88 | 51.44 | 50.50 | 51.31 | 00:00:00 | | 2000-08-02 | 390,700 | 52.00 | 52.38 | 51.38 | 51.50 | 00:00:00 | | 2000-08-03 | 667,000 | 51.50 | 53.50 | 51.31 | 53.31 | 00:00:00 | | 2000-08-04 | 983,800 | 55.00 | 55.94 | 54.75 | 55.62 | 00:00:00 | | 2000-08-07 | 479,000 | 55.94 | 55.94 | 54.25 | 55.50 | 00:00:00 | | 2000-08-08 | 277,500 | 55.62 | 55.69 | 54.62 | 55.62 | 00:00:00 | | 2000-08-09 | 763,000 | 55.50 | 56.38 | 53.88 | 56.06 | 00:00:00 | | 2000-08-10 | 450,500 | 56.31 | 57.12 | 55.25 | 56.44 | 00:00:00 | | 2000-08-11 | 377,600 | 56.44 | 56.94 | 56.06 | 56.38 | 00:00:00 | | 2000-08-14 | 683,000 | 56.31 | 56.50 | 55.38 | 56.19 | 00:00:00 | | 2000-08-15 | 382,600 | 56.19 | 56.19 | 55.19 | 55.69 | 00:00:00 | | 2000-08-16 | 305,600 | 55.50 | 56.31 | 54.88 | 55.00 | 00:00:00 | | 2000-08-17 | 281,400 | 55.25 | 55.75 | 55.06 | 55.44 | 00:00:00 | | 2000-08-18 | 367,900 | 54.88 | 55.00 | 54.38 | 54.50 | 00:00:00 | | 2000-08-21 | 414,600 | 54.38 | 55.50 | 54.06 | 54.88 | 00:00:00 | | 2000-08-22 | 316,100 | 54.88 | 55.94 | 54.75 | 55.69 | 00:00:00 | | 2000-08-23 | 649,700 | 55.69 | 56.44 | 55.50 | 56.25 | 00:00:00 | | 2000-08-24 | 289,400 | 56.38 | 56.75 | 55.31 | 55.69 | 00:00:00 | | 2000-08-25 | 254,900 | 55.19 | 55.75 | 55.06 | 55.25 | 00:00:00 | | 2000-08-28 | 4,477 | 55.25 | 55.94 | 54.94 | 55.00 | 00:00:00 | | 2000-08-29 | 1,975 | 54.94 | 55.00 | 54.06 | 54.56 | 00:00:00 | | 2000-08-30 | 402,400 | 54.94 | 56.06 | 54.69 | 55.31 | 00:00:00 | | 2000-08-31 | 487,100 | 55.56 | 57.38 | 55.56 | 56.33 | 00:00:00 | | 2000-09-01 | 273,600 | 56.69 | 57.00 | 55.75 | 55.88 | 00:00:00 | | 2000-09-05 | 522,500 | 55.75 | 57.31 | 55.69 | 56.19 | 00:00:00 | | 2000-09-06 | 329,100 | 56.44 | 57.81 | 56.44 | 56.88 | 00:00:00 | | 2000-09-07 | 529,500 | 56.75 | 57.12 | 56.50 | 56.94 | 00:00:00 | | 2000-09-08 | 665,900 | 57.19 | 58.19 | 57.12 | 57.94 | 00:00:00 | | 2000-09-11 | 824,400 | 57.94 | 58.44 | 57.81 | 58.31 | 00:00:00 | | 2000-09-12 | 497,800 | 58.19 | 58.31 | 57.06 | 58.06 | 00:00:00 | | 2000-09-13 | 333,300 | 57.88 | 58.81 | 57.19 | 57.50 | 00:00:00 | | 2000-09-14 | 323,500 | 57.75 | 58.00 | 57.00 | 57.25 | 00:00:00 | | 2000-09-15 | 590,100 | 57.44 | 57.44 | 56.00 | 56.25 | 00:00:00 | | 2000-09-18 | 431,300 | 56.25 | 56.25 | 54.12 | 54.38 | 00:00:00 | | 2000-09-19 | 327,700 | 54.62 | 55.69 | 54.25 | 55.38 | 00:00:00 | | 2000-09-20 | 399,200 | 55.88 | 55.88 | 54.12 | 55.38 | 00:00:00 | | 2000-09-21 | 325,600 | 55.44 | 55.44 | 53.56 | 54.31 | 00:00:00 | | 2000-09-22 | 581,700 | 53.69 | 54.38 | 53.00 | 54.06 | 00:00:00 | | 2000-09-25 | 761,000 | 54.31 | 57.00 | 54.25 | 56.69 | 00:00:00 | | 2000-09-26 | 554,900 | 57.00 | 57.25 | 56.06 | 56.50 | 00:00:00 | | 2000-09-27 | 415,300 | 56.56 | 56.81 | 55.50 | 56.81 | 00:00:00 | | 2000-09-28 | 778,600 | 57.00 | 59.19 | 57.00 | 58.25 | 00:00:00 | | 2000-09-29 | 493,800 | 58.62 | 59.44 | 58.00 | 58.44 | 00:00:00 | | 2000-10-02 | 622,400 | 58.44 | 59.81 | 57.56 | 59.81 | 00:00:00 | | 2000-10-03 | 506,400 | 59.88 | 60.19 | 59.56 | 59.88 | 00:00:00 | | 2000-10-04 | 576,300 | 60.50 | 60.75 | 58.81 | 60.06 | 00:00:00 | | 2000-10-05 | 351,200 | 59.94 | 61.12 | 58.81 | 59.00 | 00:00:00 | | 2000-10-06 | 426,700 | 58.94 | 58.94 | 56.31 | 57.00 | 00:00:00 | | 2000-10-09 | 249,400 | 56.88 | 57.25 | 55.81 | 56.69 | 00:00:00 | | 2000-10-10 | 849,900 | 56.44 | 56.88 | 53.00 | 53.69 | 00:00:00 | | 2000-10-11 | 662,200 | 53.44 | 53.44 | 51.31 | 53.06 | 00:00:00 | | 2000-10-12 | 808,600 | 53.12 | 54.00 | 50.06 | 51.25 | 00:00:00 | | 2000-10-13 | 611,700 | 51.25 | 54.00 | 51.19 | 53.75 | 00:00:00 | | 2000-10-16 | 449,700 | 53.75 | 55.00 | 53.25 | 54.69 | 00:00:00 | | 2000-10-17 | 684,900 | 56.00 | 56.25 | 53.12 | 53.56 | 00:00:00 | | 2000-10-18 | 904,300 | 52.56 | 53.81 | 50.88 | 53.69 | 00:00:00 | | 2000-10-19 | 639,400 | 54.38 | 55.69 | 54.25 | 55.38 | 00:00:00 | | 2000-10-20 | 464,100 | 55.62 | 55.88 | 55.00 | 55.56 | 00:00:00 | | 2000-10-23 | 307,100 | 55.06 | 55.19 | 54.81 | 54.81 | 00:00:00 | | 2000-10-24 | 1,043,700 | 53.12 | 55.88 | 53.12 | 55.75 | 00:00:00 | | 2000-10-25 | 510,000 | 56.00 | 57.19 | 56.00 | 56.81 | 00:00:00 | | 2000-10-26 | 667,900 | 56.75 | 56.94 | 55.44 | 56.19 | 00:00:00 | | 2000-10-27 | 773,300 | 56.31 | 58.38 | 56.31 | 57.88 | 00:00:00 | | 2000-10-30 | 761,600 | 58.44 | 60.38 | 58.44 | 60.31 | 00:00:00 | | 2000-10-31 | 626,000 | 60.56 | 60.62 | 58.88 | 60.31 | 00:00:00 | | 2000-11-01 | 3,658,500 | 53.75 | 55.88 | 53.56 | 55.12 | 00:00:00 | | 2000-11-02 | 1,703,700 | 56.00 | 56.12 | 54.44 | 54.56 | 00:00:00 | | 2000-11-03 | 930,400 | 54.75 | 54.75 | 53.81 | 54.06 | 00:00:00 | | 2000-11-06 | 534,400 | 54.31 | 54.75 | 53.56 | 54.38 | 00:00:00 | | 2000-11-07 | 450,600 | 54.62 | 54.62 | 53.69 | 53.94 | 00:00:00 | | 2000-11-08 | 541,900 | 54.00 | 54.00 | 52.88 | 53.12 | 00:00:00 | | 2000-11-09 | 812,300 | 52.88 | 54.06 | 52.50 | 53.31 | 00:00:00 | | 2000-11-10 | 556,800 | 53.75 | 53.94 | 52.38 | 52.69 | 00:00:00 | | 2000-11-13 | 576,600 | 52.50 | 52.88 | 50.88 | 51.50 | 00:00:00 | | 2000-11-14 | 713,900 | 51.88 | 52.81 | 50.94 | 51.38 | 00:00:00 | | 2000-11-15 | 767,400 | 50.44 | 50.50 | 49.44 | 50.44 | 00:00:00 | | 2000-11-16 | 545,300 | 50.44 | 50.88 | 49.81 | 50.62 | 00:00:00 | | 2000-11-17 | 1,169,000 | 50.38 | 50.56 | 47.94 | 49.06 | 00:00:00 | | 2000-11-20 | 783,400 | 49.00 | 49.00 | 47.19 | 48.50 | 00:00:00 | | 2000-11-21 | 516,300 | 48.75 | 50.00 | 47.62 | 49.56 | 00:00:00 | | 2000-11-22 | 554,200 | 49.31 | 49.56 | 47.38 | 47.94 | 00:00:00 | | 2000-11-24 | 141,200 | 48.12 | 48.56 | 47.69 | 47.81 | 00:00:00 | | 2000-11-27 | 502,500 | 47.69 | 48.50 | 47.69 | 48.31 | 00:00:00 | | 2000-11-28 | 935,900 | 48.56 | 49.88 | 48.31 | 49.81 | 00:00:00 | | 2000-11-29 | 744,800 | 49.31 | 51.56 | 49.31 | 51.44 | 00:00:00 | | 2000-11-30 | 923,000 | 51.38 | 52.19 | 49.69 | 52.06 | 00:00:00 | | 2000-12-01 | 1,566,900 | 52.06 | 53.06 | 50.44 | 50.69 | 00:00:00 | | 2000-12-04 | 1,240,900 | 50.62 | 50.62 | 48.81 | 49.56 | 00:00:00 | | 2000-12-05 | 782,600 | 49.69 | 51.44 | 49.38 | 51.12 | 00:00:00 | | 2000-12-06 | 2,533,100 | 51.38 | 55.19 | 51.38 | 52.50 | 00:00:00 | | 2000-12-07 | 1,844,300 | 52.56 | 54.12 | 52.00 | 53.94 | 00:00:00 | | 2000-12-08 | 1,222,400 | 55.50 | 55.75 | 54.69 | 55.06 | 00:00:00 | | 2000-12-11 | 1,142,200 | 55.38 | 57.50 | 55.31 | 56.12 | 00:00:00 | | 2000-12-12 | 615,300 | 56.06 | 56.31 | 55.00 | 55.19 | 00:00:00 | | 2000-12-13 | 1,423,100 | 55.50 | 56.19 | 53.25 | 53.75 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
