|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-09-23 | 1,541,600 | 46.43 | 47.35 | 46.43 | 46.96 | 00:00:00 | | 2016-09-30 | 1,961,400 | 46.95 | 47.63 | 46.59 | 47.32 | 00:00:00 | | 2016-10-03 | 1,489,700 | 46.82 | 47.64 | 46.75 | 47.37 | 00:00:00 | | 2016-10-06 | 1,663,500 | 49.36 | 49.61 | 48.71 | 49.20 | 00:00:00 | | 2016-10-07 | 1,769,800 | 49.12 | 49.48 | 48.18 | 48.98 | 00:00:00 | | 2016-10-10 | 1,256,600 | 49.46 | 49.75 | 49.26 | 49.47 | 00:00:00 | | 2016-10-17 | 2,066,700 | 48.40 | 48.63 | 47.88 | 48.06 | 00:00:00 | | 2016-10-18 | 4,894,800 | 49.44 | 50.54 | 48.68 | 50.05 | 00:00:00 | | 2016-10-19 | 4,211,100 | 50.43 | 52.04 | 50.18 | 51.77 | 00:00:00 | | 2016-10-24 | 1,761,900 | 51.90 | 52.15 | 51.58 | 51.71 | 00:00:00 | | 2016-10-25 | 1,774,500 | 51.73 | 52.18 | 51.47 | 51.80 | 00:00:00 | | 2016-10-28 | 2,544,100 | 52.40 | 52.40 | 51.57 | 52.02 | 00:00:00 | | 2016-10-31 | 2,126,100 | 52.26 | 52.42 | 51.99 | 52.09 | 00:00:00 | | 2016-11-01 | 1,810,900 | 52.39 | 52.55 | 51.25 | 52.10 | 00:00:00 | | 2016-11-02 | 2,775,700 | 51.83 | 51.95 | 50.22 | 50.41 | 00:00:00 | | 2016-11-04 | 1,643,900 | 50.43 | 51.10 | 49.81 | 50.53 | 00:00:00 | | 2016-11-08 | 1,257,000 | 51.87 | 52.24 | 51.12 | 52.02 | 00:00:00 | | 2016-11-09 | 3,970,300 | 54.53 | 54.99 | 52.11 | 54.76 | 00:00:00 | | 2016-11-11 | 3,718,600 | 56.00 | 58.18 | 55.75 | 57.83 | 00:00:00 | | 2016-11-15 | 3,637,300 | 58.44 | 60.19 | 58.03 | 60.18 | 00:00:00 | | 2016-11-21 | 2,454,000 | 61.11 | 61.38 | 60.63 | 60.93 | 00:00:00 | | 2016-12-01 | 2,117,600 | 64.01 | 65.44 | 63.97 | 65.14 | 00:00:00 | | 2016-12-02 | 2,093,300 | 64.66 | 65.74 | 64.40 | 65.36 | 00:00:00 | | 2016-12-06 | 1,741,600 | 66.37 | 67.73 | 65.61 | 67.69 | 00:00:00 | | 2016-12-19 | 1,684,800 | 67.98 | 68.10 | 67.25 | 67.89 | 00:00:00 | | 2016-12-22 | 945,100 | 69.17 | 69.33 | 68.51 | 69.02 | 00:00:00 | | 2016-12-23 | 429,200 | 68.99 | 69.50 | 68.83 | 69.25 | 00:00:00 | | 2016-12-27 | 458,200 | 69.34 | 69.67 | 69.09 | 69.59 | 00:00:00 | | 2016-12-28 | 719,600 | 69.62 | 69.72 | 68.43 | 68.63 | 00:00:00 | | 2016-12-29 | 1,168,300 | 68.82 | 68.92 | 67.45 | 67.92 | 00:00:00 | | 2016-12-30 | 1,031,900 | 68.30 | 68.42 | 67.74 | 68.11 | 00:00:00 | | 2017-01-06 | 2,612,300 | 70.00 | 70.99 | 69.56 | 70.27 | 00:00:00 | | 2017-01-09 | 1,174,500 | 69.59 | 69.95 | 68.75 | 69.54 | 00:00:00 | | 2017-01-10 | 1,527,300 | 69.16 | 70.27 | 68.92 | 69.61 | 00:00:00 | | 2017-01-11 | 1,198,100 | 69.43 | 69.88 | 68.83 | 69.81 | 00:00:00 | | 2017-01-12 | 982,600 | 69.55 | 69.82 | 68.24 | 69.22 | 00:00:00 | | 2017-01-13 | 1,877,500 | 69.69 | 70.56 | 69.34 | 69.92 | 00:00:00 | | 2017-01-17 | 3,746,700 | 67.98 | 68.25 | 64.91 | 65.37 | 00:00:00 | | 2017-01-18 | 2,341,400 | 65.55 | 67.16 | 65.16 | 67.06 | 00:00:00 | | 2017-01-19 | 1,795,200 | 67.02 | 67.42 | 66.18 | 66.31 | 00:00:00 | | 2017-01-23 | 1,131,000 | 66.44 | 67.22 | 66.26 | 67.04 | 00:00:00 | | 2017-01-31 | 1,370,400 | 68.00 | 68.61 | 66.88 | 67.53 | 00:00:00 | | 2017-02-01 | 1,209,100 | 68.31 | 69.24 | 67.78 | 68.14 | 00:00:00 | | 2017-02-02 | 1,760,000 | 67.41 | 67.95 | 66.80 | 67.27 | 00:00:00 | | 2017-02-03 | 2,310,700 | 68.44 | 68.71 | 67.71 | 68.49 | 00:00:00 | | 2017-02-06 | 1,450,400 | 67.97 | 69.11 | 67.84 | 68.22 | 00:00:00 | | 2017-02-07 | 1,346,800 | 68.53 | 68.81 | 67.75 | 68.25 | 00:00:00 | | 2017-02-08 | 1,193,000 | 67.56 | 67.82 | 66.90 | 67.75 | 00:00:00 | | 2017-02-13 | 2,976,300 | 69.36 | 70.60 | 69.36 | 69.84 | 00:00:00 | | 2017-02-14 | 2,962,700 | 69.99 | 72.23 | 69.75 | 72.03 | 00:00:00 | | 2017-02-15 | 4,125,900 | 72.71 | 73.85 | 72.36 | 73.24 | 00:00:00 | | 2017-02-16 | 1,612,300 | 72.99 | 73.10 | 72.02 | 72.55 | 00:00:00 | | 2017-02-17 | 1,383,900 | 72.00 | 72.50 | 71.58 | 72.37 | 00:00:00 | | 2017-02-21 | 1,221,800 | 72.71 | 73.37 | 72.29 | 72.66 | 00:00:00 | | 2017-02-24 | 1,547,500 | 70.78 | 71.32 | 67.91 | 71.20 | 00:00:00 | | 2017-02-27 | 1,127,700 | 71.30 | 71.83 | 71.25 | 71.67 | 00:00:00 | | 2017-03-07 | 1,078,000 | 73.12 | 73.50 | 72.50 | 72.63 | 00:00:00 | | 2017-03-08 | 2,082,800 | 73.77 | 74.08 | 72.29 | 72.40 | 00:00:00 | | 2017-03-14 | 1,361,000 | 71.38 | 71.54 | 70.31 | 71.49 | 00:00:00 | | 2017-03-15 | 1,162,300 | 71.92 | 72.45 | 70.92 | 71.01 | 00:00:00 | | 2017-04-03 | 972,500 | 68.74 | 69.17 | 67.16 | 68.44 | 00:00:00 | | 2017-04-17 | 2,723,700 | 65.34 | 66.93 | 64.75 | 66.93 | 00:00:00 | | 2017-04-24 | 2,395,100 | 70.68 | 71.57 | 70.08 | 70.11 | 00:00:00 | | 2017-04-25 | 2,258,600 | 71.01 | 71.30 | 70.06 | 70.65 | 00:00:00 | | 2017-04-26 | 1,932,300 | 70.56 | 72.30 | 70.54 | 71.58 | 00:00:00 | | 2017-05-02 | 1,422,400 | 71.46 | 71.79 | 70.77 | 71.18 | 00:00:00 | | 2017-05-11 | 1,551,400 | 70.91 | 71.15 | 69.67 | 70.64 | 00:00:00 | | 2017-05-12 | 1,693,800 | 70.06 | 70.34 | 69.18 | 70.10 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 > >> |
|
