|
 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 | | 2012-05-30 | 2,744,500 | 30.62 | 30.66 | 29.94 | 30.06 | 00:00:00 | | 2012-05-31 | 2,404,500 | 30.05 | 30.75 | 29.76 | 30.42 | 00:00:00 | | 2012-06-01 | 3,458,500 | 29.68 | 29.73 | 28.66 | 28.68 | 00:00:00 | | 2012-06-04 | 3,297,000 | 28.75 | 28.84 | 27.88 | 27.98 | 00:00:00 | | 2012-06-05 | 3,334,000 | 28.35 | 28.64 | 28.04 | 28.19 | 00:00:00 | | 2012-06-06 | 3,388,200 | 28.47 | 28.70 | 28.25 | 28.60 | 00:00:00 | | 2012-06-07 | 2,245,600 | 28.94 | 29.40 | 28.87 | 28.94 | 00:00:00 | | 2012-06-08 | 1,663,600 | 28.74 | 29.49 | 28.58 | 29.49 | 00:00:00 | | 2012-06-11 | 2,312,900 | 29.75 | 29.84 | 28.50 | 28.52 | 00:00:00 | | 2012-06-12 | 3,035,300 | 28.63 | 29.28 | 28.40 | 29.27 | 00:00:00 | | 2012-06-13 | 2,383,500 | 29.07 | 29.44 | 28.84 | 28.96 | 00:00:00 | | 2012-06-14 | 1,757,800 | 29.01 | 29.73 | 29.01 | 29.60 | 00:00:00 | | 2012-06-15 | 2,205,400 | 29.76 | 29.99 | 29.47 | 29.96 | 00:00:00 | | 2012-06-18 | 1,393,200 | 29.85 | 29.99 | 29.58 | 29.66 | 00:00:00 | | 2012-06-19 | 1,856,200 | 29.90 | 30.45 | 29.85 | 30.24 | 00:00:00 | | 2012-06-20 | 2,114,700 | 30.30 | 30.40 | 29.70 | 30.22 | 00:00:00 | | 2012-06-21 | 3,188,200 | 30.30 | 30.57 | 29.73 | 29.77 | 00:00:00 | | 2012-06-22 | 2,018,600 | 29.93 | 30.42 | 29.70 | 30.28 | 00:00:00 | | 2012-06-25 | 2,189,100 | 29.82 | 29.89 | 29.12 | 29.19 | 00:00:00 | | 2012-06-26 | 2,034,500 | 29.41 | 29.81 | 29.14 | 29.62 | 00:00:00 | | 2012-06-27 | 2,129,000 | 29.66 | 29.91 | 29.40 | 29.89 | 00:00:00 | | 2012-06-28 | 2,305,000 | 29.54 | 30.09 | 29.21 | 30.06 | 00:00:00 | | 2012-06-29 | 1,967,300 | 30.87 | 30.87 | 30.43 | 30.71 | 00:00:00 | | 2012-07-02 | 1,667,000 | 31.00 | 31.12 | 30.56 | 31.10 | 00:00:00 | | 2012-07-03 | 1,506,700 | 30.98 | 31.56 | 30.98 | 31.55 | 00:00:00 | | 2012-07-05 | 1,369,500 | 31.42 | 31.44 | 30.77 | 30.80 | 00:00:00 | | 2012-07-06 | 971,400 | 30.37 | 30.75 | 30.33 | 30.59 | 00:00:00 | | 2012-07-09 | 949,200 | 30.48 | 30.66 | 30.12 | 30.37 | 00:00:00 | | 2012-07-10 | 1,535,400 | 30.50 | 30.71 | 29.81 | 30.00 | 00:00:00 | | 2012-07-11 | 1,393,500 | 29.87 | 30.45 | 29.87 | 30.32 | 00:00:00 | | 2012-07-12 | 1,929,500 | 29.97 | 30.21 | 29.89 | 29.90 | 00:00:00 | | 2012-07-13 | 1,727,600 | 29.95 | 30.84 | 29.95 | 30.69 | 00:00:00 | | 2012-07-16 | 2,000,500 | 30.66 | 30.97 | 30.44 | 30.81 | 00:00:00 | | 2012-07-17 | 6,242,100 | 31.86 | 32.11 | 30.67 | 31.99 | 00:00:00 | | 2012-07-18 | 2,378,400 | 31.89 | 31.95 | 31.35 | 31.62 | 00:00:00 | | 2012-07-19 | 2,716,700 | 31.65 | 31.70 | 30.88 | 31.20 | 00:00:00 | | 2012-07-20 | 2,987,000 | 30.89 | 31.03 | 30.60 | 30.66 | 00:00:00 | | 2012-07-23 | 2,289,000 | 30.05 | 30.40 | 29.85 | 30.11 | 00:00:00 | | 2012-07-24 | 2,669,000 | 30.10 | 30.28 | 29.51 | 29.85 | 00:00:00 | | 2012-07-25 | 1,803,200 | 30.07 | 30.16 | 29.75 | 29.84 | 00:00:00 | | 2012-07-26 | 2,059,600 | 30.34 | 30.53 | 30.10 | 30.49 | 00:00:00 | | 2012-07-27 | 1,879,200 | 30.70 | 31.02 | 30.32 | 30.82 | 00:00:00 | | 2012-07-30 | 929,600 | 30.75 | 30.79 | 30.38 | 30.47 | 00:00:00 | | 2012-07-31 | 1,746,700 | 30.42 | 30.52 | 30.12 | 30.21 | 00:00:00 | | 2012-08-01 | 1,458,600 | 30.35 | 30.57 | 29.99 | 30.18 | 00:00:00 | | 2012-08-02 | 1,988,400 | 29.89 | 30.13 | 29.32 | 29.78 | 00:00:00 | | 2012-08-03 | 2,115,000 | 30.28 | 30.89 | 30.11 | 30.66 | 00:00:00 | | 2012-08-06 | 1,354,700 | 30.87 | 31.03 | 30.35 | 30.38 | 00:00:00 | | 2012-08-07 | 1,633,700 | 30.43 | 30.77 | 30.39 | 30.48 | 00:00:00 | | 2012-08-08 | 1,182,200 | 30.38 | 30.65 | 30.16 | 30.59 | 00:00:00 | | 2012-08-09 | 1,226,600 | 30.50 | 30.67 | 30.33 | 30.64 | 00:00:00 | | 2012-08-10 | 1,156,800 | 30.51 | 30.88 | 30.33 | 30.81 | 00:00:00 | | 2012-08-13 | 947,100 | 30.67 | 30.89 | 30.40 | 30.80 | 00:00:00 | | 2012-08-14 | 993,000 | 30.89 | 31.03 | 30.60 | 30.67 | 00:00:00 | | 2012-08-15 | 1,025,200 | 30.69 | 31.12 | 30.62 | 31.03 | 00:00:00 | | 2012-08-16 | 1,830,700 | 31.02 | 31.22 | 30.83 | 30.88 | 00:00:00 | | 2012-08-17 | 1,899,800 | 30.98 | 31.59 | 30.91 | 31.50 | 00:00:00 | | 2012-08-20 | 1,350,900 | 31.39 | 31.53 | 31.09 | 31.16 | 00:00:00 | | 2012-08-21 | 2,163,900 | 31.19 | 31.53 | 30.88 | 30.98 | 00:00:00 | | 2012-08-22 | 1,627,200 | 30.97 | 31.19 | 30.86 | 30.93 | 00:00:00 | | 2012-08-23 | 1,257,800 | 30.90 | 30.96 | 30.48 | 30.54 | 00:00:00 | | 2012-08-24 | 1,857,000 | 30.40 | 30.83 | 30.40 | 30.75 | 00:00:00 | | 2012-08-27 | 1,119,600 | 30.92 | 30.95 | 30.62 | 30.69 | 00:00:00 | | 2012-08-28 | 1,660,400 | 30.58 | 31.16 | 30.58 | 31.03 | 00:00:00 | | 2012-08-29 | 1,370,900 | 31.09 | 31.35 | 31.03 | 31.25 | 00:00:00 | | 2012-08-30 | 1,364,000 | 31.01 | 31.15 | 30.74 | 31.00 | 00:00:00 | | 2012-08-31 | 2,917,100 | 31.24 | 31.26 | 30.64 | 30.71 | 00:00:00 | | 2012-09-04 | 2,976,700 | 30.68 | 30.92 | 30.48 | 30.72 | 00:00:00 | | 2012-09-05 | 2,349,600 | 30.66 | 30.71 | 30.46 | 30.51 | 00:00:00 | | 2012-09-06 | 2,920,600 | 30.68 | 31.72 | 30.68 | 31.68 | 00:00:00 | | 2012-09-07 | 2,298,500 | 31.86 | 32.49 | 31.76 | 32.23 | 00:00:00 | | 2012-09-10 | 2,333,900 | 32.18 | 32.27 | 31.64 | 31.70 | 00:00:00 | | 2012-09-11 | 1,921,000 | 31.71 | 31.93 | 31.53 | 31.71 | 00:00:00 | | 2012-09-12 | 1,858,600 | 31.78 | 32.37 | 31.66 | 32.17 | 00:00:00 | | 2012-09-13 | 3,113,400 | 32.15 | 33.19 | 32.09 | 33.10 | 00:00:00 | | 2012-09-14 | 3,277,400 | 32.73 | 33.38 | 32.55 | 33.03 | 00:00:00 | | 2012-09-17 | 3,338,600 | 32.99 | 32.99 | 32.27 | 32.41 | 00:00:00 | | 2012-09-18 | 1,275,400 | 32.38 | 32.38 | 32.03 | 32.09 | 00:00:00 | | 2012-09-19 | 1,468,600 | 32.08 | 32.40 | 31.91 | 31.97 | 00:00:00 | | 2012-09-20 | 1,801,700 | 31.74 | 31.74 | 31.29 | 31.68 | 00:00:00 | | 2012-09-21 | 2,143,700 | 32.20 | 32.20 | 31.25 | 31.27 | 00:00:00 | | 2012-09-24 | 2,129,600 | 31.25 | 31.69 | 31.06 | 31.55 | 00:00:00 | | 2012-09-25 | 2,241,400 | 31.58 | 31.71 | 30.76 | 30.77 | 00:00:00 | | 2012-09-26 | 2,121,800 | 30.70 | 30.90 | 30.58 | 30.73 | 00:00:00 | | 2012-09-27 | 1,766,800 | 31.00 | 31.25 | 30.61 | 31.10 | 00:00:00 | | 2012-09-28 | 1,599,200 | 30.88 | 31.21 | 30.76 | 31.05 | 00:00:00 | | 2012-10-01 | 1,878,700 | 31.13 | 31.54 | 30.97 | 31.04 | 00:00:00 | | 2012-10-02 | 2,199,800 | 31.14 | 31.24 | 30.55 | 30.83 | 00:00:00 | | 2012-10-03 | 2,080,700 | 30.94 | 31.39 | 30.78 | 31.23 | 00:00:00 | | 2012-10-04 | 1,890,300 | 31.47 | 31.74 | 31.27 | 31.69 | 00:00:00 | | 2012-10-05 | 2,132,700 | 31.89 | 32.14 | 31.62 | 31.80 | 00:00:00 | | 2012-10-08 | 1,166,200 | 31.65 | 31.73 | 31.51 | 31.58 | 00:00:00 | | 2012-10-09 | 1,557,200 | 31.60 | 31.76 | 31.28 | 31.44 | 00:00:00 | | 2012-10-10 | 1,699,900 | 31.39 | 31.55 | 31.11 | 31.25 | 00:00:00 | | 2012-10-11 | 1,553,900 | 31.63 | 31.80 | 31.48 | 31.57 | 00:00:00 | | 2012-10-12 | 2,116,400 | 31.22 | 31.23 | 30.51 | 30.89 | 00:00:00 | | 2012-10-15 | 1,825,200 | 30.96 | 31.16 | 30.79 | 30.88 | 00:00:00 | | 2012-10-16 | 2,926,200 | 31.02 | 31.15 | 30.78 | 31.04 | 00:00:00 | | 2012-10-17 | 5,529,800 | 30.86 | 30.86 | 30.01 | 30.30 | 00:00:00 | | 2012-10-18 | 4,915,500 | 30.03 | 30.09 | 29.60 | 29.65 | 00:00:00 | | 2012-10-19 | 3,590,300 | 29.69 | 29.91 | 29.37 | 29.43 | 00:00:00 | | 2012-10-22 | 2,479,800 | 29.34 | 29.78 | 29.21 | 29.57 | 00:00:00 | | 2012-10-23 | 2,806,200 | 29.10 | 29.50 | 28.87 | 29.34 | 00:00:00 | | 2012-10-24 | 2,779,700 | 29.44 | 29.62 | 29.06 | 29.16 | 00:00:00 | | 2012-10-25 | 2,036,500 | 29.51 | 29.63 | 29.35 | 29.57 | 00:00:00 | | 2012-10-26 | 2,007,500 | 29.55 | 29.65 | 29.21 | 29.22 | 00:00:00 | | 2012-10-31 | 2,219,400 | 29.31 | 29.86 | 29.13 | 29.81 | 00:00:00 | | 2012-11-01 | 2,200,300 | 29.82 | 30.52 | 29.59 | 30.52 | 00:00:00 | | 2012-11-02 | 1,644,400 | 30.66 | 30.68 | 30.20 | 30.23 | 00:00:00 | | 2012-11-05 | 2,041,600 | 30.11 | 30.26 | 29.89 | 29.99 | 00:00:00 | | 2012-11-06 | 4,671,200 | 30.02 | 30.24 | 29.97 | 30.15 | 00:00:00 | | 2012-11-07 | 3,681,900 | 29.81 | 29.89 | 28.69 | 28.81 | 00:00:00 | | 2012-11-08 | 2,509,200 | 28.85 | 29.17 | 28.47 | 28.49 | 00:00:00 | | 2012-11-09 | 2,794,100 | 28.39 | 28.77 | 28.35 | 28.44 | 00:00:00 | | 2012-11-12 | 1,401,100 | 28.77 | 28.77 | 28.38 | 28.61 | 00:00:00 | | 2012-11-13 | 2,383,400 | 28.37 | 28.81 | 28.32 | 28.38 | 00:00:00 | | 2012-11-14 | 2,446,400 | 28.49 | 28.53 | 27.82 | 27.87 | 00:00:00 | | 2012-11-15 | 2,371,800 | 27.86 | 28.19 | 27.73 | 28.02 | 00:00:00 | | 2012-11-16 | 2,480,000 | 28.12 | 28.31 | 27.72 | 28.05 | 00:00:00 | | 2012-11-19 | 2,211,500 | 28.46 | 28.72 | 28.43 | 28.66 | 00:00:00 | | 2012-11-20 | 1,813,400 | 28.66 | 29.16 | 28.44 | 28.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
