|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-01-28 | 6,740,400 | 18.66 | 20.05 | 18.30 | 19.98 | 00:00:00 | | 2009-01-29 | 4,472,400 | 19.65 | 19.76 | 18.04 | 18.12 | 00:00:00 | | 2009-01-30 | 7,843,500 | 18.15 | 18.61 | 16.30 | 16.66 | 00:00:00 | | 2009-02-02 | 5,114,900 | 16.42 | 16.99 | 16.07 | 16.81 | 00:00:00 | | 2009-02-03 | 4,250,000 | 16.83 | 17.13 | 15.93 | 16.64 | 00:00:00 | | 2009-02-04 | 4,197,900 | 17.04 | 17.68 | 16.60 | 16.79 | 00:00:00 | | 2009-02-05 | 3,915,800 | 16.61 | 17.56 | 15.51 | 16.97 | 00:00:00 | | 2009-02-06 | 3,745,000 | 17.30 | 19.31 | 17.20 | 18.95 | 00:00:00 | | 2009-02-09 | 2,672,300 | 18.77 | 19.62 | 18.26 | 19.06 | 00:00:00 | | 2009-02-10 | 5,075,400 | 18.72 | 19.06 | 15.38 | 15.66 | 00:00:00 | | 2009-02-11 | 3,332,300 | 16.07 | 16.80 | 15.77 | 16.59 | 00:00:00 | | 2009-02-12 | 3,812,100 | 16.10 | 16.56 | 15.28 | 16.46 | 00:00:00 | | 2009-02-13 | 2,954,600 | 16.31 | 16.56 | 15.38 | 15.49 | 00:00:00 | | 2009-02-17 | 4,524,700 | 14.87 | 14.92 | 13.82 | 13.89 | 00:00:00 | | 2009-02-18 | 3,887,900 | 14.31 | 14.31 | 13.08 | 13.68 | 00:00:00 | | 2009-02-19 | 5,233,100 | 13.89 | 14.05 | 12.42 | 12.48 | 00:00:00 | | 2009-02-20 | 8,785,200 | 12.16 | 14.11 | 11.83 | 13.57 | 00:00:00 | | 2009-02-23 | 6,198,300 | 13.76 | 14.49 | 12.97 | 13.60 | 00:00:00 | | 2009-02-24 | 7,642,100 | 13.77 | 15.05 | 12.84 | 15.00 | 00:00:00 | | 2009-02-25 | 6,615,500 | 15.19 | 16.11 | 13.78 | 15.21 | 00:00:00 | | 2009-02-26 | 8,677,800 | 15.89 | 17.32 | 15.67 | 16.51 | 00:00:00 | | 2009-02-27 | 5,784,400 | 15.54 | 16.19 | 14.94 | 15.01 | 00:00:00 | | 2009-03-02 | 6,430,900 | 14.88 | 15.45 | 14.58 | 14.59 | 00:00:00 | | 2009-03-03 | 4,759,100 | 14.89 | 15.00 | 13.88 | 14.20 | 00:00:00 | | 2009-03-04 | 4,742,700 | 14.49 | 14.83 | 13.32 | 13.91 | 00:00:00 | | 2009-03-05 | 5,082,100 | 13.17 | 13.46 | 11.72 | 12.36 | 00:00:00 | | 2009-03-06 | 6,694,600 | 12.55 | 13.45 | 12.00 | 12.84 | 00:00:00 | | 2009-03-09 | 4,424,900 | 11.91 | 14.00 | 11.91 | 13.48 | 00:00:00 | | 2009-03-10 | 6,461,100 | 14.45 | 15.41 | 13.80 | 15.26 | 00:00:00 | | 2009-03-11 | 6,261,600 | 15.99 | 17.15 | 15.61 | 16.53 | 00:00:00 | | 2009-03-12 | 7,496,000 | 16.53 | 18.60 | 16.00 | 18.32 | 00:00:00 | | 2009-03-13 | 5,696,100 | 18.11 | 18.80 | 16.82 | 17.82 | 00:00:00 | | 2009-03-16 | 6,616,000 | 18.13 | 19.13 | 17.49 | 17.57 | 00:00:00 | | 2009-03-17 | 6,841,700 | 17.66 | 18.52 | 17.33 | 18.51 | 00:00:00 | | 2009-03-18 | 8,270,600 | 18.26 | 20.97 | 17.85 | 20.67 | 00:00:00 | | 2009-03-19 | 5,621,100 | 20.64 | 21.20 | 18.58 | 18.77 | 00:00:00 | | 2009-03-20 | 5,938,000 | 18.60 | 18.77 | 17.60 | 17.86 | 00:00:00 | | 2009-03-23 | 6,494,000 | 19.08 | 20.66 | 18.55 | 20.63 | 00:00:00 | | 2009-03-24 | 4,643,800 | 19.97 | 20.70 | 19.08 | 19.15 | 00:00:00 | | 2009-03-25 | 3,983,400 | 19.81 | 20.75 | 18.54 | 20.18 | 00:00:00 | | 2009-03-26 | 4,646,300 | 20.31 | 20.40 | 19.35 | 19.89 | 00:00:00 | | 2009-03-27 | 2,955,900 | 19.24 | 20.68 | 19.11 | 19.60 | 00:00:00 | | 2009-03-30 | 4,107,400 | 19.06 | 19.06 | 17.24 | 17.49 | 00:00:00 | | 2009-03-31 | 4,546,200 | 18.24 | 18.95 | 17.43 | 18.31 | 00:00:00 | | 2009-04-01 | 4,235,700 | 17.77 | 19.33 | 17.49 | 19.19 | 00:00:00 | | 2009-04-02 | 4,576,300 | 19.84 | 20.41 | 18.28 | 18.93 | 00:00:00 | | 2009-04-03 | 3,446,100 | 19.39 | 19.56 | 18.08 | 19.54 | 00:00:00 | | 2009-04-06 | 3,073,900 | 18.88 | 19.15 | 18.29 | 18.72 | 00:00:00 | | 2009-04-07 | 2,318,600 | 18.52 | 18.64 | 17.75 | 17.99 | 00:00:00 | | 2009-04-08 | 5,828,100 | 18.14 | 18.14 | 16.03 | 16.42 | 00:00:00 | | 2009-04-09 | 6,758,700 | 18.21 | 19.73 | 17.00 | 19.57 | 00:00:00 | | 2009-04-13 | 5,263,300 | 19.32 | 21.78 | 18.88 | 21.41 | 00:00:00 | | 2009-04-14 | 5,888,700 | 21.02 | 22.16 | 19.33 | 19.51 | 00:00:00 | | 2009-04-15 | 5,204,900 | 19.25 | 19.50 | 18.24 | 19.00 | 00:00:00 | | 2009-04-16 | 6,883,800 | 19.16 | 20.92 | 18.14 | 20.32 | 00:00:00 | | 2009-04-17 | 7,390,300 | 20.34 | 22.56 | 19.79 | 21.75 | 00:00:00 | | 2009-04-20 | 6,933,800 | 21.38 | 21.38 | 18.51 | 18.67 | 00:00:00 | | 2009-04-21 | 8,595,800 | 18.03 | 21.98 | 17.76 | 21.64 | 00:00:00 | | 2009-04-22 | 8,625,100 | 20.50 | 23.76 | 20.08 | 21.35 | 00:00:00 | | 2009-04-23 | 5,630,500 | 21.50 | 22.07 | 20.18 | 21.06 | 00:00:00 | | 2009-04-24 | 5,094,200 | 21.19 | 22.76 | 20.32 | 22.08 | 00:00:00 | | 2009-04-27 | 3,930,200 | 21.45 | 22.07 | 20.05 | 20.29 | 00:00:00 | | 2009-04-28 | 3,238,200 | 19.81 | 20.68 | 19.43 | 20.18 | 00:00:00 | | 2009-04-29 | 3,927,200 | 20.55 | 22.05 | 20.46 | 21.80 | 00:00:00 | | 2009-04-30 | 2,865,300 | 22.40 | 22.80 | 20.98 | 20.98 | 00:00:00 | | 2009-05-01 | 2,688,700 | 20.80 | 21.78 | 20.73 | 20.96 | 00:00:00 | | 2009-05-04 | 5,121,100 | 21.28 | 24.38 | 21.13 | 24.35 | 00:00:00 | | 2009-05-05 | 3,177,700 | 24.04 | 24.57 | 23.38 | 24.07 | 00:00:00 | | 2009-05-06 | 5,027,800 | 24.81 | 26.33 | 24.43 | 25.95 | 00:00:00 | | 2009-05-07 | 6,527,000 | 25.83 | 26.47 | 22.23 | 22.73 | 00:00:00 | | 2009-05-08 | 10,374,600 | 23.41 | 23.89 | 20.75 | 22.97 | 00:00:00 | | 2009-05-11 | 5,243,000 | 22.75 | 24.21 | 21.97 | 22.05 | 00:00:00 | | 2009-05-12 | 5,855,800 | 22.27 | 22.86 | 20.54 | 21.01 | 00:00:00 | | 2009-05-13 | 3,780,500 | 20.65 | 21.15 | 20.17 | 20.39 | 00:00:00 | | 2009-05-14 | 4,410,600 | 20.25 | 21.53 | 20.00 | 21.39 | 00:00:00 | | 2009-05-15 | 3,564,400 | 20.95 | 21.56 | 20.38 | 20.45 | 00:00:00 | | 2009-05-18 | 3,607,500 | 20.76 | 21.88 | 20.56 | 21.71 | 00:00:00 | | 2009-05-19 | 3,975,600 | 21.46 | 21.91 | 20.88 | 21.25 | 00:00:00 | | 2009-05-20 | 5,387,900 | 21.59 | 21.81 | 20.05 | 20.22 | 00:00:00 | | 2009-05-21 | 6,048,700 | 19.75 | 20.94 | 19.67 | 20.79 | 00:00:00 | | 2009-05-22 | 3,185,300 | 20.92 | 20.92 | 20.18 | 20.33 | 00:00:00 | | 2009-05-26 | 4,358,500 | 20.22 | 21.23 | 20.04 | 21.13 | 00:00:00 | | 2009-05-27 | 3,666,400 | 21.24 | 21.51 | 20.28 | 20.30 | 00:00:00 | | 2009-05-28 | 2,855,100 | 20.74 | 20.94 | 19.90 | 20.90 | 00:00:00 | | 2009-05-29 | 3,565,200 | 20.92 | 21.72 | 20.60 | 21.68 | 00:00:00 | | 2009-06-01 | 3,443,100 | 21.93 | 21.98 | 20.85 | 21.36 | 00:00:00 | | 2009-06-02 | 4,828,100 | 21.54 | 21.68 | 20.46 | 20.94 | 00:00:00 | | 2009-06-03 | 3,654,900 | 21.20 | 21.80 | 20.63 | 20.81 | 00:00:00 | | 2009-06-04 | 4,069,300 | 21.18 | 22.72 | 20.58 | 22.58 | 00:00:00 | | 2009-06-05 | 3,306,500 | 22.74 | 22.90 | 21.44 | 21.75 | 00:00:00 | | 2009-06-08 | 2,889,100 | 21.59 | 22.05 | 21.34 | 21.66 | 00:00:00 | | 2009-06-09 | 2,813,500 | 21.77 | 21.98 | 21.08 | 21.51 | 00:00:00 | | 2009-06-10 | 3,413,900 | 21.85 | 22.07 | 21.55 | 21.94 | 00:00:00 | | 2009-06-11 | 3,507,000 | 22.45 | 23.50 | 22.31 | 22.81 | 00:00:00 | | 2009-06-12 | 1,960,800 | 22.84 | 23.15 | 22.38 | 22.63 | 00:00:00 | | 2009-06-15 | 1,804,500 | 22.44 | 22.75 | 21.72 | 21.80 | 00:00:00 | | 2009-06-16 | 1,933,800 | 21.97 | 22.08 | 21.17 | 21.17 | 00:00:00 | | 2009-06-17 | 3,903,600 | 21.11 | 21.11 | 19.68 | 20.38 | 00:00:00 | | 2009-06-18 | 3,432,700 | 20.48 | 21.39 | 20.23 | 21.29 | 00:00:00 | | 2009-06-19 | 3,221,100 | 21.38 | 21.54 | 20.81 | 21.54 | 00:00:00 | | 2009-06-22 | 3,096,100 | 21.10 | 21.52 | 20.41 | 20.41 | 00:00:00 | | 2009-06-23 | 3,423,800 | 20.45 | 21.13 | 19.76 | 20.40 | 00:00:00 | | 2009-06-24 | 2,422,500 | 20.62 | 21.01 | 20.44 | 20.65 | 00:00:00 | | 2009-06-25 | 2,103,400 | 20.48 | 21.21 | 20.36 | 21.21 | 00:00:00 | | 2009-06-26 | 1,618,700 | 21.15 | 21.46 | 20.89 | 21.33 | 00:00:00 | | 2009-06-29 | 1,189,900 | 21.23 | 21.74 | 21.00 | 21.64 | 00:00:00 | | 2009-06-30 | 3,018,400 | 21.54 | 21.56 | 20.95 | 21.15 | 00:00:00 | | 2009-07-01 | 2,086,700 | 21.19 | 21.69 | 20.98 | 21.40 | 00:00:00 | | 2009-07-02 | 1,701,400 | 21.14 | 21.44 | 20.80 | 20.85 | 00:00:00 | | 2009-07-06 | 1,934,600 | 20.76 | 21.24 | 20.59 | 21.02 | 00:00:00 | | 2009-07-07 | 2,077,300 | 20.92 | 21.82 | 20.92 | 21.15 | 00:00:00 | | 2009-07-08 | 3,944,300 | 21.21 | 21.46 | 19.94 | 20.55 | 00:00:00 | | 2009-07-09 | 4,069,600 | 20.81 | 21.47 | 20.70 | 20.70 | 00:00:00 | | 2009-07-10 | 2,545,700 | 20.56 | 20.77 | 19.99 | 20.31 | 00:00:00 | | 2009-07-13 | 2,340,100 | 20.72 | 21.56 | 20.60 | 21.56 | 00:00:00 | | 2009-07-14 | 2,520,100 | 21.35 | 21.93 | 21.29 | 21.84 | 00:00:00 | | 2009-07-15 | 2,712,000 | 22.16 | 22.99 | 22.01 | 22.84 | 00:00:00 | | 2009-07-16 | 2,157,200 | 22.49 | 22.93 | 22.00 | 22.73 | 00:00:00 | | 2009-07-17 | 2,896,800 | 22.72 | 22.90 | 21.84 | 22.15 | 00:00:00 | | 2009-07-20 | 2,700,500 | 22.18 | 22.97 | 21.94 | 22.82 | 00:00:00 | | 2009-07-21 | 8,668,600 | 22.38 | 22.54 | 19.95 | 20.51 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
