|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2000-12-13 | 1,423,100 | 55.50 | 56.19 | 53.25 | 53.75 | 00:00:00 | | 2000-12-14 | 898,600 | 53.00 | 53.44 | 51.69 | 52.94 | 00:00:00 | | 2000-12-15 | 804,900 | 52.38 | 53.00 | 52.38 | 52.50 | 00:00:00 | | 2000-12-18 | 686,700 | 53.50 | 55.75 | 53.44 | 54.88 | 00:00:00 | | 2000-12-19 | 990,400 | 55.50 | 55.50 | 54.19 | 54.62 | 00:00:00 | | 2000-12-20 | 771,200 | 53.50 | 54.31 | 52.81 | 54.00 | 00:00:00 | | 2000-12-21 | 1,303,800 | 54.00 | 57.25 | 53.56 | 57.06 | 00:00:00 | | 2000-12-22 | 828,500 | 57.06 | 59.00 | 57.06 | 58.38 | 00:00:00 | | 2000-12-26 | 444,500 | 58.12 | 59.06 | 57.88 | 58.88 | 00:00:00 | | 2000-12-27 | 492,200 | 58.94 | 59.88 | 58.66 | 59.75 | 00:00:00 | | 2000-12-28 | 423,300 | 59.88 | 60.25 | 59.69 | 59.94 | 00:00:00 | | 2000-12-29 | 988,600 | 60.44 | 61.00 | 59.06 | 59.38 | 00:00:00 | | 2001-01-02 | 1,102,700 | 59.38 | 60.38 | 58.75 | 58.75 | 00:00:00 | | 2001-01-03 | 1,252,600 | 58.75 | 60.94 | 57.75 | 60.75 | 00:00:00 | | 2001-01-04 | 1,193,000 | 60.75 | 63.62 | 60.69 | 62.38 | 00:00:00 | | 2001-01-05 | 1,132,500 | 62.38 | 62.38 | 60.00 | 60.81 | 00:00:00 | | 2001-01-08 | 767,600 | 61.31 | 61.31 | 58.88 | 60.25 | 00:00:00 | | 2001-01-09 | 933,700 | 60.38 | 60.94 | 59.38 | 59.44 | 00:00:00 | | 2001-01-10 | 1,408,500 | 58.00 | 60.69 | 57.69 | 59.69 | 00:00:00 | | 2001-01-11 | 965,400 | 59.50 | 60.94 | 58.94 | 59.38 | 00:00:00 | | 2001-01-12 | 948,300 | 59.38 | 59.38 | 56.88 | 57.50 | 00:00:00 | | 2001-01-16 | 1,169,000 | 57.50 | 59.12 | 56.75 | 58.31 | 00:00:00 | | 2001-01-17 | 882,500 | 58.62 | 59.06 | 57.56 | 57.69 | 00:00:00 | | 2001-01-18 | 927,500 | 57.94 | 57.94 | 56.56 | 56.69 | 00:00:00 | | 2001-01-19 | 1,295,100 | 56.69 | 57.12 | 55.75 | 56.00 | 00:00:00 | | 2001-01-22 | 1,264,100 | 56.00 | 57.38 | 55.62 | 57.31 | 00:00:00 | | 2001-01-23 | 659,700 | 57.69 | 58.81 | 57.69 | 58.31 | 00:00:00 | | 2001-01-24 | 539,200 | 58.12 | 59.62 | 57.50 | 59.50 | 00:00:00 | | 2001-01-25 | 827,400 | 59.31 | 60.62 | 59.06 | 59.88 | 00:00:00 | | 2001-01-26 | 727,500 | 59.81 | 61.88 | 59.69 | 61.00 | 00:00:00 | | 2001-01-29 | 1,879,900 | 61.50 | 62.50 | 60.55 | 60.71 | 00:00:00 | | 2001-01-30 | 922,700 | 60.00 | 61.00 | 59.05 | 60.99 | 00:00:00 | | 2001-01-31 | 760,900 | 60.99 | 61.00 | 59.43 | 60.30 | 00:00:00 | | 2001-02-01 | 885,800 | 60.45 | 60.55 | 59.11 | 59.40 | 00:00:00 | | 2001-02-02 | 745,900 | 59.60 | 60.50 | 59.60 | 59.84 | 00:00:00 | | 2001-02-05 | 554,900 | 60.60 | 60.60 | 59.65 | 60.24 | 00:00:00 | | 2001-02-06 | 1,301,100 | 59.50 | 59.50 | 58.13 | 59.30 | 00:00:00 | | 2001-02-07 | 923,100 | 59.20 | 59.40 | 57.70 | 58.90 | 00:00:00 | | 2001-02-08 | 1,126,100 | 58.25 | 58.87 | 57.09 | 58.24 | 00:00:00 | | 2001-02-09 | 1,571,700 | 60.00 | 60.41 | 58.60 | 59.76 | 00:00:00 | | 2001-02-12 | 1,055,400 | 60.50 | 61.70 | 60.40 | 61.00 | 00:00:00 | | 2001-02-13 | 860,500 | 61.25 | 61.35 | 60.30 | 60.84 | 00:00:00 | | 2001-02-14 | 1,615,800 | 60.85 | 62.30 | 60.85 | 61.75 | 00:00:00 | | 2001-02-15 | 1,384,300 | 62.25 | 62.25 | 61.36 | 61.65 | 00:00:00 | | 2001-02-16 | 1,802,100 | 61.66 | 64.50 | 61.60 | 64.05 | 00:00:00 | | 2001-02-20 | 1,283,600 | 64.03 | 64.10 | 62.50 | 63.10 | 00:00:00 | | 2001-02-21 | 1,551,600 | 63.05 | 63.61 | 62.90 | 63.02 | 00:00:00 | | 2001-02-22 | 1,461,300 | 63.00 | 63.40 | 61.61 | 62.95 | 00:00:00 | | 2001-02-23 | 1,089,800 | 62.75 | 63.25 | 60.65 | 62.88 | 00:00:00 | | 2001-02-26 | 1,033,200 | 62.89 | 64.37 | 61.61 | 64.35 | 00:00:00 | | 2001-02-27 | 1,436,100 | 64.35 | 65.15 | 63.21 | 64.52 | 00:00:00 | | 2001-02-28 | 735,500 | 64.75 | 64.85 | 62.81 | 63.65 | 00:00:00 | | 2001-03-01 | 706,700 | 63.40 | 64.17 | 62.79 | 64.17 | 00:00:00 | | 2001-03-02 | 1,058,900 | 63.00 | 64.50 | 63.00 | 64.28 | 00:00:00 | | 2001-03-05 | 751,000 | 64.28 | 64.60 | 62.90 | 63.80 | 00:00:00 | | 2001-03-06 | 811,900 | 63.95 | 64.00 | 62.00 | 63.53 | 00:00:00 | | 2001-03-07 | 699,600 | 63.28 | 64.10 | 62.85 | 64.00 | 00:00:00 | | 2001-03-08 | 736,700 | 63.99 | 64.95 | 63.55 | 64.95 | 00:00:00 | | 2001-03-09 | 846,500 | 64.70 | 64.73 | 62.65 | 63.45 | 00:00:00 | | 2001-03-12 | 665,300 | 62.45 | 62.61 | 59.94 | 60.36 | 00:00:00 | | 2001-03-13 | 650,800 | 60.17 | 61.80 | 59.65 | 61.80 | 00:00:00 | | 2001-03-14 | 1,384,200 | 59.95 | 60.10 | 57.94 | 59.78 | 00:00:00 | | 2001-03-15 | 1,228,900 | 60.03 | 61.90 | 59.80 | 61.50 | 00:00:00 | | 2001-03-16 | 963,000 | 60.50 | 61.41 | 60.25 | 60.75 | 00:00:00 | | 2001-03-19 | 810,600 | 60.75 | 61.30 | 59.00 | 61.25 | 00:00:00 | | 2001-03-20 | 1,243,400 | 61.25 | 61.42 | 58.98 | 59.06 | 00:00:00 | | 2001-03-21 | 1,000,300 | 58.06 | 59.20 | 56.60 | 56.80 | 00:00:00 | | 2001-03-22 | 1,281,300 | 56.70 | 56.70 | 53.00 | 55.30 | 00:00:00 | | 2001-03-23 | 808,600 | 55.50 | 58.18 | 55.30 | 57.60 | 00:00:00 | | 2001-03-26 | 598,300 | 58.00 | 59.20 | 58.00 | 58.79 | 00:00:00 | | 2001-03-27 | 1,011,700 | 58.79 | 60.30 | 57.90 | 60.17 | 00:00:00 | | 2001-03-28 | 872,500 | 59.92 | 60.65 | 59.10 | 60.65 | 00:00:00 | | 2001-03-29 | 660,300 | 60.40 | 60.40 | 59.61 | 60.00 | 00:00:00 | | 2001-03-30 | 731,000 | 60.10 | 61.50 | 60.10 | 61.50 | 00:00:00 | | 2001-04-02 | 1,082,800 | 61.00 | 62.75 | 60.30 | 61.50 | 00:00:00 | | 2001-04-03 | 694,500 | 61.30 | 61.80 | 59.50 | 60.33 | 00:00:00 | | 2001-04-04 | 894,600 | 60.08 | 60.30 | 57.38 | 58.55 | 00:00:00 | | 2001-04-05 | 662,200 | 59.10 | 60.25 | 59.05 | 60.00 | 00:00:00 | | 2001-04-06 | 676,500 | 60.00 | 60.42 | 58.15 | 59.25 | 00:00:00 | | 2001-04-09 | 304,500 | 59.35 | 60.15 | 59.09 | 59.55 | 00:00:00 | | 2001-04-10 | 987,900 | 59.80 | 60.95 | 59.60 | 60.45 | 00:00:00 | | 2001-04-11 | 822,200 | 60.50 | 61.20 | 59.90 | 59.90 | 00:00:00 | | 2001-04-12 | 490,700 | 60.00 | 60.90 | 59.90 | 60.05 | 00:00:00 | | 2001-04-16 | 488,400 | 60.20 | 60.74 | 59.12 | 59.90 | 00:00:00 | | 2001-04-17 | 4,369,100 | 54.10 | 55.20 | 53.11 | 54.70 | 00:00:00 | | 2001-04-18 | 3,504,300 | 54.75 | 55.40 | 53.50 | 54.57 | 00:00:00 | | 2001-04-19 | 2,000,700 | 54.32 | 54.32 | 51.93 | 52.00 | 00:00:00 | | 2001-04-20 | 1,018,100 | 51.90 | 52.31 | 51.13 | 52.24 | 00:00:00 | | 2001-04-23 | 741,800 | 52.00 | 52.25 | 51.65 | 52.00 | 00:00:00 | | 2001-04-24 | 648,200 | 51.50 | 52.66 | 51.32 | 52.04 | 00:00:00 | | 2001-04-25 | 1,060,000 | 52.04 | 52.50 | 51.30 | 52.16 | 00:00:00 | | 2001-04-26 | 859,700 | 52.25 | 52.35 | 51.15 | 51.50 | 00:00:00 | | 2001-04-27 | 718,800 | 52.10 | 53.27 | 51.50 | 53.11 | 00:00:00 | | 2001-04-30 | 805,100 | 53.09 | 53.14 | 50.89 | 51.03 | 00:00:00 | | 2001-05-01 | 1,127,700 | 51.65 | 52.48 | 51.05 | 52.48 | 00:00:00 | | 2001-05-02 | 1,630,800 | 52.35 | 52.35 | 51.30 | 51.58 | 00:00:00 | | 2001-05-03 | 892,500 | 51.05 | 51.50 | 50.73 | 51.35 | 00:00:00 | | 2001-05-04 | 1,901,600 | 51.35 | 52.77 | 51.00 | 52.70 | 00:00:00 | | 2001-05-07 | 1,048,000 | 52.59 | 52.79 | 52.09 | 52.69 | 00:00:00 | | 2001-05-08 | 1,390,700 | 53.15 | 53.80 | 53.15 | 53.70 | 00:00:00 | | 2001-05-09 | 920,500 | 53.55 | 53.84 | 53.45 | 53.66 | 00:00:00 | | 2001-05-10 | 664,100 | 54.00 | 54.25 | 53.30 | 53.53 | 00:00:00 | | 2001-05-11 | 790,800 | 53.70 | 54.25 | 53.25 | 53.54 | 00:00:00 | | 2001-05-14 | 607,400 | 53.55 | 54.20 | 52.96 | 54.20 | 00:00:00 | | 2001-05-15 | 485,500 | 54.20 | 54.75 | 53.82 | 54.00 | 00:00:00 | | 2001-05-16 | 818,400 | 54.05 | 56.50 | 54.00 | 56.18 | 00:00:00 | | 2001-05-17 | 1,083,200 | 56.25 | 57.38 | 56.23 | 56.24 | 00:00:00 | | 2001-05-18 | 810,600 | 56.49 | 57.10 | 56.00 | 56.03 | 00:00:00 | | 2001-05-21 | 706,300 | 56.55 | 56.55 | 55.82 | 56.04 | 00:00:00 | | 2001-05-22 | 828,000 | 56.10 | 58.24 | 55.86 | 57.15 | 00:00:00 | | 2001-05-23 | 461,800 | 57.15 | 57.35 | 56.50 | 56.58 | 00:00:00 | | 2001-05-24 | 471,100 | 56.61 | 57.15 | 56.44 | 56.76 | 00:00:00 | | 2001-05-25 | 354,500 | 57.10 | 57.10 | 56.17 | 56.17 | 00:00:00 | | 2001-05-29 | 423,400 | 56.20 | 56.58 | 55.70 | 56.02 | 00:00:00 | | 2001-05-30 | 396,000 | 56.02 | 56.55 | 55.75 | 56.01 | 00:00:00 | | 2001-05-31 | 808,700 | 56.01 | 57.05 | 55.90 | 56.90 | 00:00:00 | | 2001-06-01 | 388,700 | 56.70 | 56.90 | 56.28 | 56.59 | 00:00:00 | | 2001-06-04 | 443,100 | 56.60 | 57.00 | 56.53 | 56.92 | 00:00:00 | | 2001-06-05 | 988,100 | 56.95 | 58.50 | 56.85 | 58.28 | 00:00:00 | | 2001-06-06 | 630,500 | 58.20 | 58.20 | 57.34 | 57.90 | 00:00:00 | | 2001-06-07 | 443,700 | 57.75 | 58.00 | 56.70 | 57.47 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
