|
 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 | | 2011-12-05 | 4,197,500 | 25.77 | 26.21 | 25.63 | 25.94 | 00:00:00 | | 2011-12-06 | 2,054,900 | 25.98 | 26.21 | 25.70 | 25.89 | 00:00:00 | | 2011-12-07 | 3,459,000 | 25.81 | 26.74 | 25.34 | 26.66 | 00:00:00 | | 2011-12-08 | 3,990,100 | 26.24 | 26.28 | 25.58 | 25.74 | 00:00:00 | | 2011-12-09 | 3,367,500 | 25.91 | 26.69 | 25.74 | 26.50 | 00:00:00 | | 2011-12-12 | 3,418,800 | 25.97 | 26.05 | 25.62 | 25.80 | 00:00:00 | | 2011-12-13 | 4,101,600 | 25.84 | 25.97 | 24.79 | 25.06 | 00:00:00 | | 2011-12-14 | 3,409,600 | 24.86 | 25.36 | 24.84 | 25.02 | 00:00:00 | | 2011-12-15 | 2,818,400 | 25.49 | 25.59 | 24.86 | 25.09 | 00:00:00 | | 2011-12-16 | 4,157,100 | 25.14 | 25.59 | 24.63 | 24.74 | 00:00:00 | | 2011-12-19 | 2,424,500 | 24.89 | 24.97 | 24.03 | 24.13 | 00:00:00 | | 2011-12-20 | 3,197,700 | 24.64 | 25.33 | 24.57 | 25.12 | 00:00:00 | | 2011-12-21 | 2,258,800 | 25.11 | 25.33 | 24.78 | 25.26 | 00:00:00 | | 2011-12-22 | 2,280,800 | 25.45 | 26.11 | 25.44 | 25.93 | 00:00:00 | | 2011-12-23 | 1,720,600 | 26.09 | 26.30 | 25.84 | 26.23 | 00:00:00 | | 2011-12-27 | 1,436,600 | 26.19 | 26.37 | 26.04 | 26.06 | 00:00:00 | | 2011-12-28 | 1,787,800 | 25.98 | 26.14 | 25.57 | 25.65 | 00:00:00 | | 2011-12-29 | 1,463,500 | 25.68 | 26.18 | 25.62 | 26.03 | 00:00:00 | | 2011-12-30 | 861,900 | 25.98 | 26.02 | 25.78 | 25.80 | 00:00:00 | | 2012-01-03 | 3,141,200 | 26.39 | 26.89 | 26.25 | 26.72 | 00:00:00 | | 2012-01-04 | 2,459,400 | 26.65 | 26.85 | 26.32 | 26.80 | 00:00:00 | | 2012-01-05 | 3,354,300 | 26.48 | 27.73 | 26.28 | 27.38 | 00:00:00 | | 2012-01-06 | 4,031,600 | 27.46 | 28.03 | 27.07 | 27.92 | 00:00:00 | | 2012-01-09 | 3,690,600 | 27.90 | 28.41 | 27.86 | 28.36 | 00:00:00 | | 2012-01-10 | 3,099,600 | 28.93 | 28.99 | 28.37 | 28.49 | 00:00:00 | | 2012-01-11 | 2,530,400 | 28.25 | 28.80 | 28.18 | 28.72 | 00:00:00 | | 2012-01-12 | 2,798,100 | 28.81 | 29.27 | 28.36 | 29.26 | 00:00:00 | | 2012-01-13 | 2,997,100 | 28.91 | 29.55 | 28.62 | 29.44 | 00:00:00 | | 2012-01-17 | 2,998,900 | 29.82 | 29.83 | 29.21 | 29.35 | 00:00:00 | | 2012-01-18 | 3,788,800 | 29.47 | 29.82 | 29.11 | 29.41 | 00:00:00 | | 2012-01-19 | 6,185,200 | 29.65 | 29.65 | 28.50 | 28.68 | 00:00:00 | | 2012-01-20 | 7,039,400 | 29.20 | 30.01 | 28.76 | 29.58 | 00:00:00 | | 2012-01-23 | 5,155,300 | 29.46 | 29.87 | 29.25 | 29.50 | 00:00:00 | | 2012-01-24 | 4,130,500 | 29.20 | 29.72 | 29.07 | 29.60 | 00:00:00 | | 2012-01-25 | 7,291,200 | 29.45 | 30.18 | 28.67 | 29.19 | 00:00:00 | | 2012-01-26 | 8,099,600 | 29.32 | 29.53 | 27.63 | 27.89 | 00:00:00 | | 2012-01-27 | 3,121,600 | 27.72 | 28.21 | 27.65 | 28.02 | 00:00:00 | | 2012-01-30 | 3,363,800 | 27.73 | 28.03 | 27.42 | 27.83 | 00:00:00 | | 2012-01-31 | 3,531,000 | 27.99 | 28.18 | 27.46 | 27.67 | 00:00:00 | | 2012-02-01 | 3,924,700 | 28.01 | 28.30 | 27.81 | 28.09 | 00:00:00 | | 2012-02-02 | 3,206,000 | 28.00 | 28.35 | 27.90 | 28.30 | 00:00:00 | | 2012-02-03 | 7,579,600 | 28.56 | 30.08 | 28.55 | 30.08 | 00:00:00 | | 2012-02-06 | 2,944,900 | 30.10 | 30.50 | 29.63 | 29.78 | 00:00:00 | | 2012-02-07 | 3,632,700 | 29.58 | 30.24 | 29.49 | 30.09 | 00:00:00 | | 2012-02-08 | 2,701,900 | 30.11 | 30.52 | 29.99 | 30.48 | 00:00:00 | | 2012-02-09 | 3,086,600 | 30.50 | 30.73 | 30.35 | 30.43 | 00:00:00 | | 2012-02-10 | 2,442,200 | 30.05 | 30.31 | 29.91 | 30.14 | 00:00:00 | | 2012-02-13 | 1,987,700 | 30.37 | 30.45 | 30.04 | 30.15 | 00:00:00 | | 2012-02-15 | 2,677,200 | 30.02 | 30.38 | 29.54 | 29.67 | 00:00:00 | | 2012-02-16 | 2,277,700 | 29.67 | 30.49 | 29.44 | 30.48 | 00:00:00 | | 2012-02-17 | 3,883,200 | 30.84 | 31.43 | 30.44 | 31.15 | 00:00:00 | | 2012-02-21 | 2,990,600 | 31.14 | 31.22 | 30.64 | 30.75 | 00:00:00 | | 2012-02-22 | 4,119,200 | 29.48 | 30.28 | 29.44 | 29.49 | 00:00:00 | | 2012-02-23 | 2,433,400 | 29.47 | 29.78 | 29.17 | 29.69 | 00:00:00 | | 2012-02-24 | 1,958,600 | 29.92 | 29.92 | 29.19 | 29.32 | 00:00:00 | | 2012-02-27 | 2,582,300 | 29.03 | 29.62 | 28.76 | 29.47 | 00:00:00 | | 2012-02-28 | 1,665,100 | 29.51 | 29.62 | 29.29 | 29.45 | 00:00:00 | | 2012-02-29 | 2,613,600 | 29.59 | 30.00 | 29.30 | 29.69 | 00:00:00 | | 2012-03-01 | 2,490,100 | 29.85 | 30.40 | 29.80 | 30.17 | 00:00:00 | | 2012-03-02 | 3,726,400 | 29.70 | 30.19 | 29.49 | 29.57 | 00:00:00 | | 2012-03-05 | 3,129,400 | 29.49 | 29.61 | 28.96 | 29.10 | 00:00:00 | | 2012-03-06 | 2,986,400 | 28.69 | 28.83 | 28.36 | 28.55 | 00:00:00 | | 2012-03-07 | 3,617,900 | 28.64 | 29.84 | 28.64 | 29.44 | 00:00:00 | | 2012-03-08 | 3,242,600 | 29.73 | 30.22 | 29.57 | 30.04 | 00:00:00 | | 2012-03-09 | 2,404,500 | 30.09 | 30.75 | 30.01 | 30.44 | 00:00:00 | | 2012-03-12 | 1,647,900 | 30.44 | 30.53 | 29.91 | 30.46 | 00:00:00 | | 2012-03-13 | 4,193,200 | 30.54 | 31.81 | 30.49 | 31.76 | 00:00:00 | | 2012-03-14 | 3,465,600 | 31.92 | 32.33 | 31.41 | 32.10 | 00:00:00 | | 2012-03-15 | 6,264,400 | 32.31 | 33.58 | 32.01 | 33.57 | 00:00:00 | | 2012-03-16 | 3,851,800 | 33.75 | 34.00 | 33.08 | 33.20 | 00:00:00 | | 2012-03-19 | 2,353,600 | 33.01 | 33.71 | 32.69 | 33.30 | 00:00:00 | | 2012-03-20 | 2,449,400 | 32.51 | 33.30 | 32.46 | 33.20 | 00:00:00 | | 2012-03-21 | 3,772,400 | 33.26 | 33.30 | 32.35 | 32.69 | 00:00:00 | | 2012-03-22 | 2,545,300 | 32.40 | 32.40 | 31.95 | 32.19 | 00:00:00 | | 2012-03-23 | 3,401,700 | 32.16 | 32.45 | 31.88 | 32.29 | 00:00:00 | | 2012-03-26 | 1,929,300 | 32.65 | 32.76 | 32.42 | 32.76 | 00:00:00 | | 2012-03-27 | 2,726,400 | 32.76 | 33.00 | 32.23 | 32.33 | 00:00:00 | | 2012-03-28 | 2,698,100 | 32.38 | 32.65 | 32.00 | 32.58 | 00:00:00 | | 2012-03-29 | 2,759,700 | 32.30 | 32.43 | 31.63 | 32.33 | 00:00:00 | | 2012-03-30 | 2,310,700 | 32.60 | 32.66 | 31.93 | 32.36 | 00:00:00 | | 2012-04-02 | 3,210,800 | 32.24 | 32.49 | 31.71 | 32.29 | 00:00:00 | | 2012-04-03 | 3,846,000 | 32.28 | 32.60 | 31.92 | 32.55 | 00:00:00 | | 2012-04-04 | 2,754,900 | 32.16 | 32.29 | 31.83 | 32.02 | 00:00:00 | | 2012-04-05 | 2,342,700 | 31.48 | 32.08 | 31.24 | 31.70 | 00:00:00 | | 2012-04-09 | 2,952,100 | 30.71 | 31.35 | 30.70 | 31.17 | 00:00:00 | | 2012-04-10 | 3,168,200 | 31.13 | 31.25 | 30.37 | 30.39 | 00:00:00 | | 2012-04-11 | 3,391,800 | 30.66 | 30.99 | 30.57 | 30.66 | 00:00:00 | | 2012-04-12 | 2,658,800 | 30.77 | 31.44 | 30.62 | 31.35 | 00:00:00 | | 2012-04-13 | 3,504,400 | 31.27 | 31.31 | 30.54 | 30.55 | 00:00:00 | | 2012-04-16 | 3,342,800 | 30.85 | 31.11 | 30.43 | 30.86 | 00:00:00 | | 2012-04-17 | 5,570,000 | 32.48 | 32.69 | 31.53 | 31.95 | 00:00:00 | | 2012-04-18 | 4,305,400 | 31.29 | 31.84 | 31.21 | 31.49 | 00:00:00 | | 2012-04-19 | 3,426,100 | 31.53 | 32.11 | 31.30 | 31.64 | 00:00:00 | | 2012-04-20 | 2,078,500 | 32.02 | 32.13 | 31.54 | 31.60 | 00:00:00 | | 2012-04-23 | 1,651,700 | 31.18 | 31.60 | 31.08 | 31.41 | 00:00:00 | | 2012-04-24 | 2,144,100 | 31.50 | 32.00 | 31.43 | 31.87 | 00:00:00 | | 2012-04-25 | 2,790,900 | 32.12 | 32.40 | 31.71 | 32.04 | 00:00:00 | | 2012-04-26 | 1,830,600 | 31.97 | 32.39 | 31.80 | 32.39 | 00:00:00 | | 2012-04-27 | 1,742,800 | 32.42 | 32.59 | 31.96 | 32.51 | 00:00:00 | | 2012-04-30 | 2,024,700 | 32.36 | 32.43 | 31.80 | 32.02 | 00:00:00 | | 2012-05-01 | 2,127,600 | 32.09 | 32.88 | 32.02 | 32.58 | 00:00:00 | | 2012-05-02 | 2,516,900 | 32.35 | 32.55 | 31.86 | 32.47 | 00:00:00 | | 2012-05-03 | 2,185,700 | 32.50 | 32.68 | 32.19 | 32.33 | 00:00:00 | | 2012-05-04 | 2,553,200 | 32.03 | 32.16 | 31.55 | 31.77 | 00:00:00 | | 2012-05-07 | 1,763,800 | 31.56 | 32.25 | 31.56 | 31.84 | 00:00:00 | | 2012-05-08 | 2,581,200 | 31.64 | 31.72 | 31.07 | 31.42 | 00:00:00 | | 2012-05-09 | 2,330,000 | 30.95 | 31.58 | 30.78 | 31.37 | 00:00:00 | | 2012-05-10 | 1,650,200 | 31.75 | 32.01 | 31.47 | 31.60 | 00:00:00 | | 2012-05-11 | 2,793,400 | 31.27 | 31.76 | 31.02 | 31.51 | 00:00:00 | | 2012-05-14 | 2,279,600 | 31.02 | 31.22 | 30.52 | 30.52 | 00:00:00 | | 2012-05-15 | 2,062,600 | 30.52 | 30.86 | 30.12 | 30.17 | 00:00:00 | | 2012-05-16 | 1,572,200 | 30.45 | 30.82 | 30.00 | 30.02 | 00:00:00 | | 2012-05-17 | 2,834,500 | 29.99 | 30.24 | 29.66 | 29.81 | 00:00:00 | | 2012-05-18 | 4,023,600 | 29.91 | 30.09 | 29.14 | 29.25 | 00:00:00 | | 2012-05-21 | 3,235,600 | 29.39 | 29.68 | 29.10 | 29.41 | 00:00:00 | | 2012-05-22 | 2,637,100 | 29.55 | 30.06 | 29.38 | 29.66 | 00:00:00 | | 2012-05-23 | 2,000,000 | 29.44 | 30.01 | 29.23 | 29.91 | 00:00:00 | | 2012-05-24 | 2,686,700 | 30.01 | 30.26 | 29.57 | 30.23 | 00:00:00 | | 2012-05-25 | 2,042,900 | 30.22 | 30.74 | 30.21 | 30.40 | 00:00:00 | | 2012-05-29 | 2,151,500 | 30.68 | 31.08 | 30.62 | 31.04 | 00:00:00 | | 2012-05-30 | 2,744,500 | 30.62 | 30.66 | 29.94 | 30.06 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
