|
 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 2024-05-03 | | | Date | Volume | Open | High | Low | Close | Time | | 2011-06-15 | 3,545,900 | 34.08 | 34.28 | 33.61 | 33.77 | 00:00:00 | | 2011-06-16 | 2,529,700 | 33.63 | 34.19 | 33.41 | 33.95 | 00:00:00 | | 2011-06-17 | 2,512,700 | 34.32 | 34.64 | 34.22 | 34.41 | 00:00:00 | | 2011-06-20 | 2,256,800 | 34.18 | 34.65 | 33.98 | 34.28 | 00:00:00 | | 2011-06-21 | 1,840,300 | 34.51 | 34.67 | 34.19 | 34.60 | 00:00:00 | | 2011-06-22 | 1,745,600 | 34.42 | 34.70 | 34.13 | 34.14 | 00:00:00 | | 2011-06-23 | 2,651,100 | 33.73 | 33.95 | 33.44 | 33.89 | 00:00:00 | | 2011-06-24 | 2,159,200 | 33.90 | 34.08 | 33.46 | 33.74 | 00:00:00 | | 2011-06-27 | 2,280,700 | 33.70 | 34.33 | 33.63 | 33.98 | 00:00:00 | | 2011-06-28 | 1,898,500 | 34.10 | 34.14 | 33.71 | 33.92 | 00:00:00 | | 2011-06-29 | 2,692,900 | 34.25 | 34.43 | 33.86 | 34.24 | 00:00:00 | | 2011-06-30 | 2,022,900 | 34.40 | 34.75 | 34.06 | 34.57 | 00:00:00 | | 2011-07-01 | 2,098,700 | 34.71 | 35.79 | 34.66 | 35.39 | 00:00:00 | | 2011-07-05 | 3,235,600 | 35.12 | 35.12 | 34.14 | 34.32 | 00:00:00 | | 2011-07-06 | 2,249,700 | 34.17 | 34.17 | 33.88 | 33.92 | 00:00:00 | | 2011-07-07 | 1,806,800 | 34.28 | 34.80 | 34.21 | 34.70 | 00:00:00 | | 2011-07-08 | 2,172,000 | 34.27 | 34.27 | 33.79 | 33.79 | 00:00:00 | | 2011-07-11 | 3,152,000 | 33.39 | 33.53 | 32.89 | 33.01 | 00:00:00 | | 2011-07-12 | 3,498,900 | 32.91 | 33.34 | 32.58 | 32.67 | 00:00:00 | | 2011-07-13 | 3,188,500 | 32.88 | 33.32 | 32.83 | 33.10 | 00:00:00 | | 2011-07-14 | 2,636,800 | 33.27 | 33.33 | 32.47 | 32.58 | 00:00:00 | | 2011-07-15 | 1,795,200 | 32.76 | 32.84 | 32.32 | 32.59 | 00:00:00 | | 2011-07-18 | 3,160,600 | 32.37 | 32.48 | 31.93 | 32.31 | 00:00:00 | | 2011-07-19 | 4,290,700 | 32.37 | 32.56 | 31.90 | 32.48 | 00:00:00 | | 2011-07-20 | 3,336,900 | 32.53 | 33.12 | 32.45 | 32.89 | 00:00:00 | | 2011-07-21 | 3,642,900 | 33.41 | 34.08 | 33.34 | 33.94 | 00:00:00 | | 2011-07-22 | 2,047,800 | 33.93 | 33.93 | 33.34 | 33.78 | 00:00:00 | | 2011-07-25 | 2,285,500 | 33.38 | 33.83 | 33.10 | 33.67 | 00:00:00 | | 2011-07-26 | 2,303,500 | 33.59 | 33.88 | 33.24 | 33.55 | 00:00:00 | | 2011-07-27 | 7,981,100 | 33.35 | 33.36 | 32.61 | 32.67 | 00:00:00 | | 2011-07-28 | 2,646,800 | 32.71 | 32.93 | 32.36 | 32.42 | 00:00:00 | | 2011-07-29 | 3,219,500 | 32.16 | 32.47 | 31.85 | 32.03 | 00:00:00 | | 2011-08-01 | 2,866,600 | 32.34 | 32.44 | 31.49 | 31.86 | 00:00:00 | | 2011-08-02 | 3,862,100 | 31.66 | 31.72 | 30.70 | 30.75 | 00:00:00 | | 2011-08-03 | 3,784,600 | 30.75 | 31.27 | 30.23 | 31.09 | 00:00:00 | | 2011-08-04 | 4,746,700 | 30.63 | 30.79 | 29.91 | 29.91 | 00:00:00 | | 2011-08-05 | 7,595,600 | 30.03 | 30.30 | 28.63 | 29.13 | 00:00:00 | | 2011-08-08 | 6,907,500 | 28.39 | 28.86 | 26.03 | 26.26 | 00:00:00 | | 2011-08-09 | 7,190,200 | 26.93 | 27.27 | 25.12 | 26.80 | 00:00:00 | | 2011-08-10 | 10,387,600 | 25.93 | 25.93 | 24.06 | 24.22 | 00:00:00 | | 2011-08-11 | 10,184,200 | 24.37 | 25.23 | 23.29 | 24.90 | 00:00:00 | | 2011-08-12 | 5,005,000 | 25.22 | 25.96 | 24.32 | 24.41 | 00:00:00 | | 2011-08-15 | 2,960,700 | 24.64 | 25.45 | 24.64 | 25.34 | 00:00:00 | | 2011-08-16 | 3,397,100 | 25.00 | 25.32 | 24.34 | 24.64 | 00:00:00 | | 2011-08-17 | 2,963,600 | 24.77 | 25.22 | 24.38 | 24.80 | 00:00:00 | | 2011-08-18 | 4,794,300 | 24.00 | 24.01 | 23.10 | 23.31 | 00:00:00 | | 2011-08-19 | 4,242,400 | 23.16 | 23.71 | 22.55 | 22.58 | 00:00:00 | | 2011-08-22 | 4,126,100 | 23.09 | 23.16 | 22.19 | 22.56 | 00:00:00 | | 2011-08-23 | 4,418,200 | 22.60 | 23.43 | 22.12 | 23.43 | 00:00:00 | | 2011-08-24 | 3,953,200 | 23.30 | 24.05 | 23.06 | 23.84 | 00:00:00 | | 2011-08-25 | 5,310,900 | 25.14 | 25.14 | 23.07 | 23.41 | 00:00:00 | | 2011-08-26 | 4,528,200 | 23.46 | 24.28 | 23.00 | 24.01 | 00:00:00 | | 2011-08-29 | 3,769,000 | 24.35 | 25.22 | 24.28 | 25.22 | 00:00:00 | | 2011-08-30 | 3,527,700 | 25.16 | 25.29 | 24.63 | 25.09 | 00:00:00 | | 2011-08-31 | 4,172,700 | 25.33 | 25.71 | 25.23 | 25.59 | 00:00:00 | | 2011-09-01 | 4,437,200 | 25.55 | 25.61 | 24.41 | 24.46 | 00:00:00 | | 2011-09-02 | 3,518,000 | 23.87 | 24.09 | 23.29 | 23.44 | 00:00:00 | | 2011-09-06 | 4,147,400 | 22.63 | 22.94 | 22.39 | 22.66 | 00:00:00 | | 2011-09-07 | 4,849,000 | 23.17 | 23.76 | 22.85 | 23.54 | 00:00:00 | | 2011-09-08 | 4,539,500 | 23.23 | 23.40 | 22.38 | 22.53 | 00:00:00 | | 2011-09-09 | 5,636,800 | 22.17 | 22.82 | 21.79 | 22.31 | 00:00:00 | | 2011-09-12 | 3,851,400 | 21.96 | 22.80 | 21.92 | 22.70 | 00:00:00 | | 2011-09-13 | 7,209,200 | 22.82 | 24.09 | 22.82 | 23.80 | 00:00:00 | | 2011-09-14 | 5,684,200 | 23.95 | 24.74 | 23.89 | 24.40 | 00:00:00 | | 2011-09-15 | 3,416,200 | 24.69 | 25.02 | 24.40 | 25.00 | 00:00:00 | | 2011-09-16 | 3,528,900 | 24.99 | 25.27 | 24.32 | 24.93 | 00:00:00 | | 2011-09-19 | 4,142,300 | 24.36 | 25.21 | 23.93 | 24.41 | 00:00:00 | | 2011-09-20 | 3,466,200 | 24.57 | 25.16 | 24.33 | 24.49 | 00:00:00 | | 2011-09-21 | 5,451,100 | 24.51 | 24.62 | 22.68 | 22.69 | 00:00:00 | | 2011-09-22 | 7,686,900 | 22.14 | 22.60 | 21.48 | 21.98 | 00:00:00 | | 2011-09-23 | 5,183,300 | 21.85 | 23.00 | 21.85 | 22.49 | 00:00:00 | | 2011-09-26 | 4,400,000 | 22.76 | 23.46 | 22.55 | 23.42 | 00:00:00 | | 2011-09-27 | 3,905,800 | 23.99 | 24.23 | 23.15 | 23.41 | 00:00:00 | | 2011-09-28 | 3,559,300 | 23.60 | 23.73 | 22.64 | 22.64 | 00:00:00 | | 2011-09-29 | 5,224,900 | 23.30 | 23.96 | 23.05 | 23.95 | 00:00:00 | | 2011-09-30 | 3,702,100 | 23.50 | 23.91 | 22.96 | 22.97 | 00:00:00 | | 2011-10-03 | 4,140,400 | 22.64 | 23.37 | 22.16 | 22.19 | 00:00:00 | | 2011-10-04 | 4,979,500 | 21.55 | 23.51 | 21.53 | 23.51 | 00:00:00 | | 2011-10-05 | 3,884,900 | 23.49 | 23.94 | 22.92 | 23.85 | 00:00:00 | | 2011-10-06 | 3,746,800 | 23.69 | 25.00 | 23.25 | 24.93 | 00:00:00 | | 2011-10-07 | 5,216,200 | 25.05 | 25.06 | 23.33 | 23.51 | 00:00:00 | | 2011-10-10 | 2,389,600 | 24.14 | 24.82 | 24.14 | 24.82 | 00:00:00 | | 2011-10-11 | 4,792,100 | 24.60 | 25.58 | 24.33 | 25.32 | 00:00:00 | | 2011-10-12 | 6,964,800 | 25.66 | 27.37 | 25.47 | 26.15 | 00:00:00 | | 2011-10-13 | 3,627,900 | 25.89 | 25.90 | 24.91 | 25.56 | 00:00:00 | | 2011-10-14 | 2,977,400 | 26.05 | 26.12 | 24.79 | 25.66 | 00:00:00 | | 2011-10-17 | 3,096,100 | 25.37 | 25.37 | 24.39 | 24.47 | 00:00:00 | | 2011-10-18 | 5,262,800 | 24.59 | 26.12 | 24.39 | 25.85 | 00:00:00 | | 2011-10-19 | 13,359,800 | 24.02 | 24.65 | 22.85 | 23.13 | 00:00:00 | | 2011-10-20 | 6,102,300 | 22.87 | 23.49 | 22.69 | 23.07 | 00:00:00 | | 2011-10-21 | 8,871,300 | 23.42 | 24.50 | 23.25 | 24.38 | 00:00:00 | | 2011-10-24 | 6,423,600 | 24.62 | 26.13 | 24.37 | 25.09 | 00:00:00 | | 2011-10-25 | 5,145,300 | 24.96 | 25.08 | 24.18 | 24.26 | 00:00:00 | | 2011-10-26 | 4,341,600 | 24.74 | 25.31 | 24.38 | 25.11 | 00:00:00 | | 2011-10-27 | 5,448,900 | 26.00 | 26.46 | 25.30 | 26.17 | 00:00:00 | | 2011-10-28 | 4,622,800 | 26.21 | 26.38 | 25.59 | 25.92 | 00:00:00 | | 2011-10-31 | 4,504,300 | 25.33 | 26.09 | 25.23 | 25.55 | 00:00:00 | | 2011-11-01 | 6,913,000 | 24.24 | 25.45 | 24.10 | 24.82 | 00:00:00 | | 2011-11-02 | 3,911,100 | 25.41 | 25.65 | 25.01 | 25.52 | 00:00:00 | | 2011-11-03 | 4,809,000 | 25.82 | 26.08 | 25.00 | 26.00 | 00:00:00 | | 2011-11-04 | 3,308,900 | 25.67 | 25.79 | 25.09 | 25.68 | 00:00:00 | | 2011-11-07 | 3,383,500 | 25.62 | 26.12 | 25.32 | 26.08 | 00:00:00 | | 2011-11-08 | 3,869,300 | 26.31 | 27.00 | 26.17 | 26.85 | 00:00:00 | | 2011-11-09 | 4,583,600 | 26.02 | 26.27 | 25.43 | 25.54 | 00:00:00 | | 2011-11-10 | 3,220,200 | 25.94 | 26.15 | 25.50 | 25.64 | 00:00:00 | | 2011-11-11 | 3,114,900 | 26.16 | 26.63 | 26.10 | 26.47 | 00:00:00 | | 2011-11-14 | 2,831,100 | 26.37 | 26.38 | 25.66 | 25.87 | 00:00:00 | | 2011-11-15 | 2,276,400 | 25.76 | 26.28 | 25.51 | 26.12 | 00:00:00 | | 2011-11-16 | 3,429,300 | 25.76 | 26.43 | 25.58 | 25.68 | 00:00:00 | | 2011-11-17 | 3,131,300 | 25.64 | 25.89 | 24.92 | 25.08 | 00:00:00 | | 2011-11-18 | 3,825,700 | 25.27 | 25.49 | 24.83 | 24.90 | 00:00:00 | | 2011-11-21 | 3,749,500 | 24.50 | 24.54 | 24.07 | 24.09 | 00:00:00 | | 2011-11-22 | 2,290,200 | 24.09 | 24.32 | 23.76 | 23.88 | 00:00:00 | | 2011-11-23 | 4,575,600 | 23.71 | 23.71 | 22.83 | 22.87 | 00:00:00 | | 2011-11-25 | 1,099,500 | 22.92 | 23.40 | 22.87 | 23.02 | 00:00:00 | | 2011-11-28 | 3,050,500 | 23.88 | 24.02 | 23.46 | 23.73 | 00:00:00 | | 2011-11-29 | 2,579,500 | 23.79 | 24.20 | 23.54 | 23.94 | 00:00:00 | | 2011-11-30 | 4,831,100 | 24.65 | 25.24 | 24.31 | 25.22 | 00:00:00 | | 2011-12-01 | 2,157,800 | 25.20 | 25.20 | 24.68 | 25.14 | 00:00:00 | | 2011-12-02 | 3,822,600 | 25.48 | 25.84 | 25.05 | 25.21 | 00:00:00 | | 2011-12-05 | 4,197,500 | 25.77 | 26.21 | 25.63 | 25.94 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
