|
 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 | | 2014-10-30 | 1,307,200 | 46.75 | 47.17 | 46.57 | 46.93 | 00:00:00 | | 2014-10-31 | 1,410,200 | 47.51 | 47.80 | 47.29 | 47.74 | 00:00:00 | | 2014-11-03 | 1,234,800 | 47.57 | 48.16 | 47.51 | 47.84 | 00:00:00 | | 2014-11-10 | 840,100 | 48.26 | 48.83 | 48.26 | 48.41 | 00:00:00 | | 2014-11-11 | 789,800 | 48.54 | 48.70 | 48.38 | 48.52 | 00:00:00 | | 2014-11-12 | 1,136,100 | 48.15 | 49.09 | 48.02 | 49.04 | 00:00:00 | | 2014-11-13 | 1,135,600 | 49.03 | 49.20 | 48.45 | 48.57 | 00:00:00 | | 2014-11-14 | 915,800 | 48.55 | 49.02 | 48.44 | 48.59 | 00:00:00 | | 2014-11-17 | 1,058,500 | 48.58 | 48.62 | 48.11 | 48.61 | 00:00:00 | | 2014-11-18 | 1,433,500 | 48.51 | 48.70 | 48.12 | 48.17 | 00:00:00 | | 2014-11-19 | 2,115,600 | 48.21 | 48.28 | 47.65 | 47.93 | 00:00:00 | | 2014-11-20 | 1,448,200 | 47.68 | 48.13 | 47.41 | 48.11 | 00:00:00 | | 2014-11-21 | 1,179,600 | 48.59 | 48.84 | 47.84 | 47.92 | 00:00:00 | | 2014-11-25 | 937,500 | 48.71 | 48.94 | 48.38 | 48.60 | 00:00:00 | | 2014-11-26 | 688,100 | 48.54 | 48.84 | 48.43 | 48.55 | 00:00:00 | | 2014-12-01 | 4,306,300 | 46.22 | 46.42 | 44.68 | 45.23 | 00:00:00 | | 2014-12-04 | 1,552,900 | 46.74 | 47.25 | 46.54 | 47.20 | 00:00:00 | | 2014-12-05 | 2,626,600 | 47.64 | 48.89 | 47.51 | 48.20 | 00:00:00 | | 2014-12-08 | 3,490,800 | 47.80 | 48.17 | 46.90 | 47.28 | 00:00:00 | | 2014-12-09 | 2,020,100 | 46.66 | 47.60 | 46.17 | 47.56 | 00:00:00 | | 2014-12-10 | 3,028,600 | 47.32 | 47.62 | 46.14 | 46.28 | 00:00:00 | | 2014-12-16 | 2,389,400 | 44.30 | 45.20 | 43.94 | 44.05 | 00:00:00 | | 2014-12-17 | 3,033,500 | 44.17 | 45.07 | 44.04 | 45.00 | 00:00:00 | | 2014-12-18 | 2,930,100 | 45.94 | 46.59 | 45.70 | 46.37 | 00:00:00 | | 2014-12-19 | 3,435,200 | 46.35 | 47.12 | 45.93 | 46.03 | 00:00:00 | | 2014-12-22 | 1,624,700 | 46.34 | 46.59 | 45.68 | 45.93 | 00:00:00 | | 2014-12-26 | 902,200 | 46.65 | 47.06 | 46.62 | 46.81 | 00:00:00 | | 2015-01-02 | 1,877,800 | 47.07 | 47.19 | 45.51 | 46.29 | 00:00:00 | | 2015-01-05 | 2,590,000 | 45.77 | 45.82 | 44.42 | 44.64 | 00:00:00 | | 2015-01-06 | 3,956,400 | 44.67 | 44.84 | 43.12 | 43.30 | 00:00:00 | | 2015-01-07 | 2,066,700 | 43.80 | 43.94 | 43.09 | 43.72 | 00:00:00 | | 2015-01-08 | 1,726,700 | 44.24 | 44.79 | 44.07 | 44.64 | 00:00:00 | | 2015-01-09 | 3,423,300 | 44.55 | 44.72 | 42.45 | 42.65 | 00:00:00 | | 2015-01-12 | 2,709,400 | 42.60 | 42.67 | 41.48 | 42.24 | 00:00:00 | | 2015-01-13 | 2,865,900 | 42.66 | 43.13 | 41.44 | 41.79 | 00:00:00 | | 2015-01-14 | 3,341,900 | 40.99 | 41.54 | 40.33 | 41.41 | 00:00:00 | | 2015-01-15 | 3,956,500 | 41.46 | 41.87 | 40.94 | 40.96 | 00:00:00 | | 2015-01-16 | 5,340,200 | 41.72 | 44.80 | 40.45 | 41.47 | 00:00:00 | | 2015-01-21 | 2,131,000 | 40.38 | 41.35 | 40.20 | 40.80 | 00:00:00 | | 2015-01-22 | 2,959,800 | 41.22 | 42.83 | 41.19 | 42.71 | 00:00:00 | | 2015-01-23 | 2,056,900 | 42.40 | 42.69 | 41.67 | 41.87 | 00:00:00 | | 2015-01-26 | 1,507,100 | 41.81 | 42.54 | 41.63 | 42.48 | 00:00:00 | | 2015-01-27 | 2,501,500 | 41.76 | 42.49 | 41.38 | 42.32 | 00:00:00 | | 2015-01-28 | 2,712,400 | 42.35 | 42.56 | 41.11 | 41.14 | 00:00:00 | | 2015-01-29 | 2,454,800 | 41.31 | 42.30 | 41.08 | 42.24 | 00:00:00 | | 2015-01-30 | 2,689,100 | 41.54 | 42.25 | 41.26 | 41.50 | 00:00:00 | | 2015-02-03 | 2,847,300 | 43.11 | 44.06 | 43.06 | 43.93 | 00:00:00 | | 2015-02-04 | 1,924,100 | 43.73 | 44.03 | 43.45 | 43.53 | 00:00:00 | | 2015-02-05 | 2,277,600 | 43.98 | 44.82 | 43.94 | 44.73 | 00:00:00 | | 2015-02-06 | 2,614,700 | 45.02 | 46.56 | 45.02 | 46.14 | 00:00:00 | | 2015-02-10 | 1,223,200 | 45.54 | 45.62 | 44.82 | 45.41 | 00:00:00 | | 2015-02-11 | 1,413,300 | 45.26 | 45.39 | 44.79 | 45.25 | 00:00:00 | | 2015-02-12 | 1,759,200 | 45.53 | 46.60 | 45.45 | 46.52 | 00:00:00 | | 2015-02-13 | 1,699,200 | 46.59 | 47.00 | 46.23 | 46.42 | 00:00:00 | | 2015-02-18 | 2,101,200 | 46.43 | 46.56 | 45.42 | 45.57 | 00:00:00 | | 2015-02-19 | 1,931,100 | 45.17 | 45.56 | 44.47 | 45.44 | 00:00:00 | | 2015-02-20 | 1,545,600 | 45.21 | 45.86 | 44.70 | 45.83 | 00:00:00 | | 2015-02-23 | 1,380,200 | 45.59 | 45.75 | 45.37 | 45.65 | 00:00:00 | | 2015-02-26 | 785,600 | 45.99 | 46.18 | 45.63 | 45.96 | 00:00:00 | | 2015-02-27 | 1,074,700 | 45.84 | 46.08 | 45.64 | 45.78 | 00:00:00 | | 2015-03-02 | 1,038,100 | 45.90 | 46.22 | 45.55 | 46.14 | 00:00:00 | | 2015-03-03 | 1,248,200 | 45.81 | 46.27 | 45.51 | 45.70 | 00:00:00 | | 2015-03-04 | 2,100,600 | 45.42 | 45.82 | 45.22 | 45.68 | 00:00:00 | | 2015-03-05 | 1,076,300 | 45.65 | 46.04 | 45.32 | 45.98 | 00:00:00 | | 2015-03-06 | 2,348,600 | 46.11 | 47.94 | 45.99 | 47.10 | 00:00:00 | | 2015-03-12 | 2,130,800 | 46.18 | 47.08 | 46.18 | 46.88 | 00:00:00 | | 2015-03-13 | 1,468,900 | 46.77 | 46.77 | 45.64 | 45.99 | 00:00:00 | | 2015-03-17 | 2,300,500 | 45.93 | 46.84 | 45.76 | 46.83 | 00:00:00 | | 2015-03-18 | 2,158,100 | 46.57 | 47.16 | 45.94 | 46.41 | 00:00:00 | | 2015-03-24 | 943,100 | 46.19 | 46.25 | 45.80 | 45.81 | 00:00:00 | | 2015-03-25 | 1,178,200 | 45.80 | 45.93 | 44.77 | 44.81 | 00:00:00 | | 2015-03-30 | 1,342,100 | 45.02 | 45.86 | 45.01 | 45.41 | 00:00:00 | | 2015-03-31 | 1,674,000 | 45.16 | 45.35 | 44.90 | 45.13 | 00:00:00 | | 2015-04-01 | 1,246,900 | 45.08 | 45.21 | 44.51 | 45.11 | 00:00:00 | | 2015-04-02 | 1,029,400 | 45.05 | 45.69 | 44.72 | 45.63 | 00:00:00 | | 2015-04-06 | 1,445,300 | 45.01 | 45.73 | 44.38 | 45.55 | 00:00:00 | | 2015-04-07 | 1,311,700 | 45.66 | 46.13 | 45.46 | 45.80 | 00:00:00 | | 2015-04-08 | 1,201,700 | 45.79 | 46.28 | 45.48 | 45.66 | 00:00:00 | | 2015-04-30 | 1,601,300 | 47.29 | 47.73 | 46.87 | 47.41 | 00:00:00 | | 2015-05-01 | 924,700 | 47.64 | 47.94 | 47.11 | 47.34 | 00:00:00 | | 2015-05-04 | 1,155,500 | 47.47 | 48.32 | 47.47 | 48.26 | 00:00:00 | | 2015-05-19 | 2,629,300 | 49.21 | 50.15 | 48.69 | 49.59 | 00:00:00 | | 2015-05-20 | 1,446,600 | 48.94 | 49.51 | 48.71 | 48.77 | 00:00:00 | | 2015-05-26 | 1,794,900 | 48.66 | 48.95 | 48.48 | 48.91 | 00:00:00 | | 2015-06-04 | 1,697,900 | 49.79 | 50.34 | 49.68 | 50.01 | 00:00:00 | | 2015-06-05 | 1,961,500 | 50.47 | 51.17 | 50.46 | 50.92 | 00:00:00 | | 2015-06-18 | 2,799,000 | 51.95 | 52.13 | 51.35 | 51.48 | 00:00:00 | | 2015-06-19 | 2,628,800 | 51.43 | 51.65 | 50.87 | 50.97 | 00:00:00 | | 2015-06-22 | 1,643,200 | 51.15 | 51.99 | 50.99 | 51.96 | 00:00:00 | | 2015-06-25 | 976,000 | 52.76 | 53.11 | 52.32 | 52.41 | 00:00:00 | | 2015-06-26 | 1,236,000 | 52.85 | 53.16 | 52.46 | 52.63 | 00:00:00 | | 2015-06-29 | 1,513,700 | 51.85 | 52.33 | 51.15 | 51.18 | 00:00:00 | | 2015-07-07 | 5,399,400 | 50.94 | 51.20 | 48.77 | 49.31 | 00:00:00 | | 2015-07-08 | 5,321,600 | 48.70 | 48.97 | 47.64 | 47.73 | 00:00:00 | | 2015-07-13 | 1,911,200 | 49.96 | 50.39 | 49.61 | 49.83 | 00:00:00 | | 2015-07-14 | 2,933,100 | 49.06 | 49.69 | 48.80 | 49.65 | 00:00:00 | | 2015-07-17 | 7,601,700 | 48.55 | 49.07 | 47.00 | 47.28 | 00:00:00 | | 2015-07-21 | 4,119,500 | 48.13 | 48.81 | 48.09 | 48.45 | 00:00:00 | | 2015-07-27 | 2,488,300 | 47.17 | 47.39 | 46.52 | 46.63 | 00:00:00 | | 2015-07-28 | 1,518,900 | 47.04 | 47.20 | 46.37 | 47.00 | 00:00:00 | | 2015-07-29 | 1,663,800 | 46.95 | 47.83 | 46.79 | 47.69 | 00:00:00 | | 2015-07-30 | 1,175,500 | 47.49 | 47.92 | 47.38 | 47.84 | 00:00:00 | | 2015-07-31 | 1,656,800 | 47.70 | 47.94 | 47.34 | 47.43 | 00:00:00 | | 2015-08-11 | 3,304,600 | 47.86 | 48.00 | 47.36 | 47.63 | 00:00:00 | | 2015-08-12 | 3,218,300 | 47.24 | 47.25 | 45.92 | 46.57 | 00:00:00 | | 2015-08-27 | 4,117,600 | 42.87 | 44.16 | 42.73 | 43.87 | 00:00:00 | | 2015-08-28 | 3,108,800 | 43.64 | 44.15 | 43.35 | 43.97 | 00:00:00 | | 2015-09-09 | 1,999,400 | 43.62 | 43.95 | 42.20 | 42.29 | 00:00:00 | | 2015-09-10 | 3,708,100 | 42.00 | 42.91 | 41.87 | 42.43 | 00:00:00 | | 2015-09-14 | 2,889,300 | 41.99 | 42.51 | 41.83 | 41.99 | 00:00:00 | | 2015-09-15 | 3,855,500 | 42.04 | 42.95 | 41.87 | 42.66 | 00:00:00 | | 2015-09-16 | 3,014,000 | 42.62 | 43.36 | 42.22 | 43.22 | 00:00:00 | | 2015-09-29 | 1,401,200 | 40.58 | 40.87 | 40.23 | 40.71 | 00:00:00 | | 2015-09-30 | 2,493,400 | 41.26 | 41.43 | 40.55 | 41.10 | 00:00:00 | | 2015-10-05 | 1,829,100 | 41.86 | 42.50 | 41.74 | 42.35 | 00:00:00 | | 2015-10-06 | 2,581,900 | 41.76 | 42.68 | 41.50 | 42.20 | 00:00:00 | | 2015-10-07 | 3,965,300 | 42.91 | 43.57 | 42.12 | 42.98 | 00:00:00 | | 2015-10-12 | 1,906,500 | 42.72 | 42.95 | 42.43 | 42.60 | 00:00:00 | | 2015-10-13 | 2,827,200 | 42.39 | 42.85 | 42.13 | 42.16 | 00:00:00 | | 2015-10-14 | 3,390,000 | 42.12 | 42.28 | 41.32 | 41.56 | 00:00:00 | | 2015-10-19 | 2,118,000 | 41.90 | 42.59 | 41.82 | 41.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
