|
 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 | | 2013-11-22 | 1,139,300 | 45.31 | 45.60 | 44.99 | 45.59 | 00:00:00 | | 2013-11-29 | 508,400 | 45.67 | 45.73 | 45.32 | 45.35 | 00:00:00 | | 2013-12-09 | 955,400 | 45.89 | 46.14 | 45.79 | 46.07 | 00:00:00 | | 2013-12-10 | 1,013,300 | 45.91 | 46.25 | 45.67 | 45.76 | 00:00:00 | | 2013-12-11 | 1,207,600 | 45.58 | 45.72 | 44.80 | 44.85 | 00:00:00 | | 2013-12-12 | 1,519,300 | 44.98 | 45.78 | 44.87 | 45.51 | 00:00:00 | | 2013-12-13 | 1,195,900 | 45.58 | 45.77 | 44.92 | 45.04 | 00:00:00 | | 2013-12-16 | 1,390,000 | 45.35 | 45.75 | 45.14 | 45.56 | 00:00:00 | | 2013-12-19 | 2,326,500 | 45.96 | 46.67 | 45.75 | 46.54 | 00:00:00 | | 2013-12-20 | 2,485,200 | 46.76 | 46.94 | 46.32 | 46.73 | 00:00:00 | | 2013-12-23 | 1,043,400 | 46.83 | 47.16 | 46.74 | 47.13 | 00:00:00 | | 2013-12-27 | 884,100 | 47.49 | 47.70 | 47.26 | 47.47 | 00:00:00 | | 2013-12-30 | 1,179,500 | 47.46 | 47.69 | 47.37 | 47.63 | 00:00:00 | | 2013-12-31 | 824,100 | 47.65 | 47.81 | 47.37 | 47.54 | 00:00:00 | | 2014-01-02 | 1,094,700 | 47.24 | 47.43 | 46.84 | 46.85 | 00:00:00 | | 2014-01-16 | 1,259,300 | 47.68 | 47.74 | 47.10 | 47.43 | 00:00:00 | | 2014-01-17 | 2,319,000 | 49.95 | 49.95 | 47.45 | 47.65 | 00:00:00 | | 2014-01-22 | 1,754,100 | 49.68 | 49.95 | 49.14 | 49.92 | 00:00:00 | | 2014-01-23 | 1,665,000 | 49.51 | 49.51 | 48.41 | 48.79 | 00:00:00 | | 2014-01-24 | 1,816,800 | 48.31 | 48.53 | 47.21 | 47.23 | 00:00:00 | | 2014-01-27 | 1,511,300 | 47.23 | 47.54 | 46.46 | 46.57 | 00:00:00 | | 2014-01-30 | 922,800 | 46.90 | 47.03 | 46.45 | 46.90 | 00:00:00 | | 2014-01-31 | 1,284,700 | 46.14 | 46.52 | 45.73 | 45.80 | 00:00:00 | | 2014-02-04 | 1,455,900 | 44.26 | 44.95 | 44.03 | 44.83 | 00:00:00 | | 2014-02-05 | 1,255,700 | 44.70 | 45.01 | 44.42 | 44.89 | 00:00:00 | | 2014-02-21 | 1,340,800 | 46.78 | 47.12 | 46.42 | 46.74 | 00:00:00 | | 2014-02-25 | 1,332,900 | 47.55 | 47.67 | 47.06 | 47.53 | 00:00:00 | | 2014-02-26 | 1,388,300 | 47.64 | 48.10 | 47.39 | 48.07 | 00:00:00 | | 2014-02-27 | 1,059,000 | 47.84 | 47.94 | 47.52 | 47.78 | 00:00:00 | | 2014-02-28 | 1,239,200 | 47.79 | 48.50 | 47.69 | 48.18 | 00:00:00 | | 2014-03-03 | 1,169,400 | 47.64 | 47.86 | 47.35 | 47.54 | 00:00:00 | | 2014-03-10 | 1,326,000 | 48.85 | 49.91 | 48.85 | 49.90 | 00:00:00 | | 2014-03-11 | 1,582,400 | 49.83 | 49.90 | 49.05 | 49.42 | 00:00:00 | | 2014-03-12 | 983,900 | 49.04 | 49.31 | 48.63 | 49.26 | 00:00:00 | | 2014-03-18 | 1,163,600 | 49.10 | 49.58 | 48.96 | 49.53 | 00:00:00 | | 2014-03-19 | 3,061,300 | 49.67 | 50.82 | 49.37 | 50.48 | 00:00:00 | | 2014-03-20 | 4,496,500 | 50.40 | 52.54 | 50.25 | 51.95 | 00:00:00 | | 2014-03-27 | 2,528,600 | 51.37 | 51.62 | 50.20 | 50.42 | 00:00:00 | | 2014-03-28 | 1,396,900 | 50.60 | 51.49 | 50.46 | 51.09 | 00:00:00 | | 2014-04-01 | 2,211,200 | 52.00 | 52.00 | 51.40 | 51.65 | 00:00:00 | | 2014-04-02 | 1,644,300 | 52.21 | 52.21 | 51.59 | 52.04 | 00:00:00 | | 2014-04-03 | 858,900 | 51.97 | 52.16 | 51.63 | 51.96 | 00:00:00 | | 2014-04-04 | 1,757,400 | 52.19 | 52.60 | 51.01 | 51.09 | 00:00:00 | | 2014-04-10 | 2,541,500 | 50.56 | 50.68 | 48.69 | 48.91 | 00:00:00 | | 2014-04-11 | 2,099,600 | 48.10 | 49.01 | 47.90 | 48.25 | 00:00:00 | | 2014-04-14 | 1,901,200 | 48.81 | 48.93 | 47.99 | 48.59 | 00:00:00 | | 2014-04-17 | 1,542,000 | 48.58 | 48.79 | 47.97 | 48.46 | 00:00:00 | | 2014-04-22 | 1,150,100 | 48.30 | 49.30 | 48.27 | 49.00 | 00:00:00 | | 2014-04-23 | 1,423,900 | 48.79 | 49.39 | 48.77 | 49.28 | 00:00:00 | | 2014-04-24 | 1,287,600 | 49.41 | 49.42 | 48.57 | 48.62 | 00:00:00 | | 2014-04-25 | 1,499,600 | 47.90 | 48.30 | 47.50 | 47.93 | 00:00:00 | | 2014-05-01 | 991,500 | 48.37 | 48.48 | 47.83 | 48.05 | 00:00:00 | | 2014-05-02 | 1,237,500 | 48.17 | 49.04 | 47.92 | 48.29 | 00:00:00 | | 2014-05-08 | 953,300 | 47.69 | 48.24 | 47.57 | 47.83 | 00:00:00 | | 2014-05-09 | 1,007,200 | 47.80 | 47.81 | 47.25 | 47.76 | 00:00:00 | | 2014-05-14 | 1,726,500 | 47.85 | 47.95 | 46.68 | 46.73 | 00:00:00 | | 2014-05-15 | 2,266,000 | 46.66 | 46.84 | 45.34 | 45.90 | 00:00:00 | | 2014-05-16 | 1,512,100 | 45.91 | 46.01 | 45.44 | 46.00 | 00:00:00 | | 2014-05-21 | 952,500 | 46.27 | 46.73 | 46.11 | 46.30 | 00:00:00 | | 2014-05-22 | 1,451,300 | 46.31 | 46.76 | 46.29 | 46.72 | 00:00:00 | | 2014-05-23 | 721,500 | 46.66 | 46.98 | 46.60 | 46.81 | 00:00:00 | | 2014-05-27 | 1,229,100 | 47.02 | 47.64 | 47.00 | 47.22 | 00:00:00 | | 2014-05-28 | 1,466,500 | 47.18 | 47.22 | 46.77 | 46.85 | 00:00:00 | | 2014-05-29 | 1,025,300 | 47.02 | 47.11 | 46.61 | 47.07 | 00:00:00 | | 2014-05-30 | 2,021,800 | 47.11 | 48.05 | 46.94 | 47.97 | 00:00:00 | | 2014-06-09 | 2,191,100 | 49.26 | 50.87 | 49.26 | 50.81 | 00:00:00 | | 2014-06-10 | 1,514,400 | 50.69 | 50.89 | 50.34 | 50.52 | 00:00:00 | | 2014-06-11 | 1,183,800 | 50.83 | 50.83 | 49.90 | 50.27 | 00:00:00 | | 2014-06-12 | 1,321,300 | 50.20 | 50.43 | 49.72 | 49.94 | 00:00:00 | | 2014-06-13 | 1,249,500 | 49.95 | 50.43 | 49.89 | 50.10 | 00:00:00 | | 2014-06-16 | 1,362,800 | 50.04 | 50.05 | 49.59 | 49.75 | 00:00:00 | | 2014-06-20 | 1,095,800 | 51.09 | 51.27 | 50.70 | 50.96 | 00:00:00 | | 2014-06-23 | 893,000 | 51.07 | 51.07 | 50.48 | 50.71 | 00:00:00 | | 2014-06-26 | 669,900 | 50.48 | 50.48 | 49.67 | 50.22 | 00:00:00 | | 2014-06-27 | 1,196,800 | 50.16 | 50.41 | 49.95 | 50.17 | 00:00:00 | | 2014-06-30 | 924,900 | 50.23 | 50.43 | 49.95 | 50.16 | 00:00:00 | | 2014-07-01 | 1,145,400 | 50.24 | 50.98 | 50.23 | 50.53 | 00:00:00 | | 2014-07-02 | 926,300 | 50.60 | 50.72 | 50.19 | 50.32 | 00:00:00 | | 2014-07-07 | 1,357,700 | 50.76 | 50.94 | 50.42 | 50.47 | 00:00:00 | | 2014-07-08 | 1,199,100 | 50.30 | 50.43 | 49.77 | 49.89 | 00:00:00 | | 2014-07-09 | 1,076,500 | 50.09 | 50.50 | 50.03 | 50.30 | 00:00:00 | | 2014-07-10 | 1,616,800 | 49.90 | 50.45 | 49.61 | 50.20 | 00:00:00 | | 2014-07-11 | 1,339,700 | 50.15 | 50.65 | 49.74 | 50.47 | 00:00:00 | | 2014-07-17 | 1,917,600 | 50.69 | 50.72 | 49.19 | 49.31 | 00:00:00 | | 2014-07-18 | 1,616,600 | 49.72 | 49.86 | 49.37 | 49.68 | 00:00:00 | | 2014-07-24 | 1,264,900 | 49.37 | 50.15 | 49.37 | 50.04 | 00:00:00 | | 2014-07-25 | 2,075,500 | 49.95 | 50.48 | 49.63 | 50.40 | 00:00:00 | | 2014-07-31 | 2,648,500 | 50.52 | 50.78 | 50.14 | 50.26 | 00:00:00 | | 2014-08-11 | 704,100 | 48.86 | 48.98 | 48.53 | 48.53 | 00:00:00 | | 2014-08-12 | 737,100 | 48.44 | 48.87 | 48.33 | 48.57 | 00:00:00 | | 2014-08-13 | 680,200 | 48.67 | 49.19 | 48.65 | 49.02 | 00:00:00 | | 2014-08-14 | 520,000 | 49.09 | 49.38 | 48.98 | 49.08 | 00:00:00 | | 2014-08-15 | 898,500 | 49.30 | 49.48 | 48.51 | 48.83 | 00:00:00 | | 2014-08-21 | 649,000 | 49.73 | 50.45 | 49.60 | 50.19 | 00:00:00 | | 2014-08-22 | 1,019,800 | 50.09 | 50.65 | 49.97 | 50.35 | 00:00:00 | | 2014-09-03 | 709,200 | 51.03 | 51.03 | 50.50 | 50.58 | 00:00:00 | | 2014-09-04 | 696,700 | 50.59 | 51.27 | 50.49 | 50.61 | 00:00:00 | | 2014-09-05 | 793,100 | 50.52 | 50.66 | 50.03 | 50.60 | 00:00:00 | | 2014-09-08 | 1,693,100 | 50.12 | 50.48 | 49.81 | 50.15 | 00:00:00 | | 2014-09-09 | 1,182,900 | 49.94 | 50.33 | 49.67 | 49.96 | 00:00:00 | | 2014-09-10 | 1,557,900 | 50.00 | 50.92 | 50.00 | 50.70 | 00:00:00 | | 2014-09-11 | 1,478,600 | 50.59 | 50.82 | 50.26 | 50.40 | 00:00:00 | | 2014-09-12 | 3,016,500 | 50.57 | 51.50 | 50.55 | 51.24 | 00:00:00 | | 2014-09-15 | 1,350,400 | 51.20 | 51.33 | 50.76 | 51.23 | 00:00:00 | | 2014-09-30 | 902,100 | 50.21 | 50.47 | 49.79 | 49.86 | 00:00:00 | | 2014-10-01 | 1,078,100 | 49.93 | 49.96 | 49.08 | 49.24 | 00:00:00 | | 2014-10-02 | 1,151,000 | 49.13 | 49.62 | 48.78 | 49.32 | 00:00:00 | | 2014-10-03 | 1,007,600 | 49.75 | 50.14 | 49.64 | 49.79 | 00:00:00 | | 2014-10-06 | 946,700 | 49.85 | 50.06 | 49.43 | 49.46 | 00:00:00 | | 2014-10-07 | 1,224,900 | 49.15 | 49.56 | 48.62 | 48.64 | 00:00:00 | | 2014-10-08 | 1,133,500 | 48.64 | 49.35 | 48.42 | 49.31 | 00:00:00 | | 2014-10-09 | 2,819,600 | 49.19 | 49.19 | 47.34 | 47.48 | 00:00:00 | | 2014-10-10 | 2,506,400 | 47.54 | 48.05 | 46.62 | 46.63 | 00:00:00 | | 2014-10-13 | 1,885,500 | 46.64 | 47.07 | 46.02 | 46.02 | 00:00:00 | | 2014-10-14 | 2,273,800 | 46.03 | 46.63 | 45.75 | 45.90 | 00:00:00 | | 2014-10-15 | 4,357,200 | 45.51 | 45.51 | 43.07 | 43.88 | 00:00:00 | | 2014-10-16 | 2,926,100 | 42.93 | 44.52 | 42.83 | 44.42 | 00:00:00 | | 2014-10-20 | 2,778,000 | 43.40 | 44.20 | 43.03 | 43.79 | 00:00:00 | | 2014-10-23 | 1,498,600 | 45.00 | 45.35 | 44.76 | 44.93 | 00:00:00 | | 2014-10-24 | 1,267,600 | 44.89 | 45.53 | 44.89 | 45.51 | 00:00:00 | | 2014-10-30 | 1,307,200 | 46.75 | 47.17 | 46.57 | 46.93 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
