|
 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 | | 2001-06-07 | 443,700 | 57.75 | 58.00 | 56.70 | 57.47 | 00:00:00 | | 2001-06-08 | 489,800 | 57.48 | 57.48 | 56.22 | 56.90 | 00:00:00 | | 2001-06-11 | 259,900 | 56.80 | 57.25 | 56.65 | 56.70 | 00:00:00 | | 2001-06-12 | 541,900 | 56.70 | 57.15 | 55.75 | 57.05 | 00:00:00 | | 2001-06-13 | 440,000 | 56.55 | 56.98 | 56.30 | 56.32 | 00:00:00 | | 2001-06-14 | 570,900 | 56.32 | 56.33 | 55.85 | 55.90 | 00:00:00 | | 2001-06-15 | 988,000 | 55.15 | 55.65 | 54.91 | 55.25 | 00:00:00 | | 2001-06-18 | 668,400 | 55.25 | 55.90 | 54.60 | 55.35 | 00:00:00 | | 2001-06-19 | 440,200 | 55.55 | 55.90 | 55.18 | 55.76 | 00:00:00 | | 2001-06-20 | 626,300 | 56.20 | 57.19 | 56.00 | 56.32 | 00:00:00 | | 2001-06-21 | 752,500 | 56.33 | 58.06 | 56.33 | 57.95 | 00:00:00 | | 2001-06-22 | 320,700 | 57.94 | 58.00 | 56.77 | 57.50 | 00:00:00 | | 2001-06-25 | 395,600 | 57.75 | 57.95 | 57.01 | 57.37 | 00:00:00 | | 2001-06-26 | 722,300 | 57.38 | 57.38 | 56.60 | 56.81 | 00:00:00 | | 2001-06-27 | 920,200 | 56.83 | 58.25 | 56.83 | 57.79 | 00:00:00 | | 2001-06-28 | 1,246,800 | 57.73 | 58.25 | 57.50 | 57.93 | 00:00:00 | | 2001-06-29 | 680,200 | 57.75 | 57.75 | 56.76 | 57.60 | 00:00:00 | | 2001-07-02 | 816,000 | 57.85 | 57.89 | 57.30 | 57.70 | 00:00:00 | | 2001-07-03 | 274,700 | 58.05 | 58.10 | 57.44 | 57.52 | 00:00:00 | | 2001-07-05 | 473,900 | 57.00 | 57.60 | 56.85 | 57.30 | 00:00:00 | | 2001-07-06 | 592,800 | 57.31 | 57.35 | 55.90 | 56.07 | 00:00:00 | | 2001-07-09 | 944,800 | 56.02 | 56.03 | 54.83 | 55.85 | 00:00:00 | | 2001-07-10 | 705,400 | 55.85 | 55.91 | 54.70 | 54.98 | 00:00:00 | | 2001-07-11 | 609,900 | 54.98 | 55.40 | 54.20 | 55.02 | 00:00:00 | | 2001-07-12 | 597,800 | 55.25 | 57.05 | 55.00 | 57.04 | 00:00:00 | | 2001-07-13 | 756,400 | 57.00 | 57.82 | 56.50 | 57.50 | 00:00:00 | | 2001-07-16 | 441,200 | 57.75 | 58.40 | 55.85 | 56.52 | 00:00:00 | | 2001-07-17 | 1,538,100 | 57.50 | 59.86 | 57.11 | 59.75 | 00:00:00 | | 2001-07-18 | 1,142,300 | 59.65 | 60.75 | 58.80 | 60.75 | 00:00:00 | | 2001-07-19 | 1,112,300 | 61.00 | 61.20 | 60.10 | 61.20 | 00:00:00 | | 2001-07-20 | 656,700 | 60.25 | 60.80 | 59.90 | 60.00 | 00:00:00 | | 2001-07-23 | 503,100 | 60.10 | 60.57 | 59.40 | 59.62 | 00:00:00 | | 2001-07-24 | 1,021,800 | 59.60 | 60.05 | 58.58 | 58.89 | 00:00:00 | | 2001-07-25 | 567,000 | 59.05 | 59.92 | 58.44 | 59.87 | 00:00:00 | | 2001-07-26 | 532,600 | 59.25 | 60.45 | 59.25 | 60.14 | 00:00:00 | | 2001-07-27 | 702,400 | 60.00 | 61.00 | 60.00 | 60.75 | 00:00:00 | | 2001-07-30 | 673,400 | 60.75 | 60.90 | 60.05 | 60.25 | 00:00:00 | | 2001-07-31 | 581,300 | 60.30 | 61.75 | 60.30 | 61.59 | 00:00:00 | | 2001-08-01 | 372,300 | 61.95 | 61.99 | 61.00 | 61.66 | 00:00:00 | | 2001-08-02 | 428,200 | 62.25 | 62.50 | 61.60 | 61.89 | 00:00:00 | | 2001-08-03 | 447,800 | 61.98 | 62.04 | 61.01 | 61.44 | 00:00:00 | | 2001-08-06 | 300,300 | 60.90 | 62.10 | 60.90 | 61.56 | 00:00:00 | | 2001-08-07 | 684,600 | 61.75 | 62.45 | 61.50 | 62.40 | 00:00:00 | | 2001-08-08 | 743,700 | 62.30 | 63.20 | 62.00 | 62.42 | 00:00:00 | | 2001-08-09 | 529,100 | 62.45 | 62.63 | 61.85 | 62.43 | 00:00:00 | | 2001-08-10 | 456,800 | 62.33 | 62.70 | 62.09 | 62.46 | 00:00:00 | | 2001-08-13 | 283,100 | 62.30 | 63.24 | 62.20 | 62.87 | 00:00:00 | | 2001-08-14 | 442,100 | 62.85 | 63.25 | 62.25 | 62.71 | 00:00:00 | | 2001-08-15 | 585,300 | 63.50 | 63.75 | 62.35 | 62.50 | 00:00:00 | | 2001-08-16 | 771,500 | 62.50 | 62.85 | 61.75 | 62.73 | 00:00:00 | | 2001-08-17 | 598,700 | 62.85 | 63.39 | 62.40 | 62.78 | 00:00:00 | | 2001-08-20 | 348,900 | 62.65 | 62.96 | 62.44 | 62.65 | 00:00:00 | | 2001-08-21 | 648,800 | 62.60 | 63.88 | 62.56 | 62.70 | 00:00:00 | | 2001-08-22 | 542,100 | 62.80 | 63.10 | 62.55 | 62.76 | 00:00:00 | | 2001-08-23 | 407,900 | 63.25 | 63.47 | 62.85 | 63.20 | 00:00:00 | | 2001-08-24 | 1,048,500 | 63.00 | 63.00 | 61.30 | 62.16 | 00:00:00 | | 2001-08-27 | 1,052,500 | 62.05 | 62.06 | 60.85 | 61.01 | 00:00:00 | | 2001-08-28 | 640,100 | 60.90 | 61.60 | 60.60 | 60.74 | 00:00:00 | | 2001-08-29 | 539,100 | 60.68 | 60.68 | 58.75 | 59.04 | 00:00:00 | | 2001-08-30 | 606,500 | 59.29 | 60.28 | 59.05 | 59.45 | 00:00:00 | | 2001-08-31 | 249,100 | 59.60 | 60.30 | 59.20 | 59.75 | 00:00:00 | | 2001-09-04 | 832,500 | 59.50 | 60.01 | 58.37 | 59.38 | 00:00:00 | | 2001-09-05 | 692,000 | 58.85 | 58.90 | 57.98 | 58.26 | 00:00:00 | | 2001-09-06 | 608,600 | 57.80 | 58.00 | 56.90 | 57.45 | 00:00:00 | | 2001-09-07 | 555,800 | 57.45 | 57.46 | 56.05 | 56.20 | 00:00:00 | | 2001-09-10 | 471,700 | 56.10 | 56.55 | 55.31 | 56.36 | 00:00:00 | | 2001-09-17 | 787,600 | 55.93 | 55.93 | 53.98 | 54.18 | 00:00:00 | | 2001-09-18 | 631,900 | 54.40 | 55.90 | 53.50 | 54.89 | 00:00:00 | | 2001-09-19 | 1,599,800 | 54.75 | 55.76 | 54.00 | 54.81 | 00:00:00 | | 2001-09-20 | 872,000 | 54.30 | 54.49 | 52.50 | 52.98 | 00:00:00 | | 2001-09-21 | 1,107,200 | 50.50 | 52.20 | 50.27 | 51.10 | 00:00:00 | | 2001-09-24 | 720,900 | 51.55 | 53.10 | 51.55 | 52.47 | 00:00:00 | | 2001-09-25 | 830,700 | 52.71 | 54.32 | 52.50 | 54.32 | 00:00:00 | | 2001-09-26 | 915,800 | 54.56 | 54.88 | 52.70 | 53.45 | 00:00:00 | | 2001-09-27 | 548,200 | 53.35 | 54.47 | 53.23 | 54.47 | 00:00:00 | | 2001-09-28 | 780,800 | 54.50 | 55.55 | 54.09 | 55.40 | 00:00:00 | | 2001-10-01 | 601,800 | 55.40 | 55.57 | 54.50 | 54.95 | 00:00:00 | | 2001-10-02 | 1,202,700 | 54.85 | 55.54 | 53.75 | 54.20 | 00:00:00 | | 2001-10-03 | 774,900 | 54.10 | 54.90 | 53.60 | 54.04 | 00:00:00 | | 2001-10-04 | 1,154,900 | 53.95 | 54.24 | 53.35 | 53.70 | 00:00:00 | | 2001-10-05 | 2,168,400 | 53.75 | 53.90 | 50.08 | 50.75 | 00:00:00 | | 2001-10-08 | 1,732,000 | 50.50 | 50.50 | 48.20 | 48.80 | 00:00:00 | | 2001-10-09 | 1,209,000 | 48.70 | 49.65 | 48.60 | 49.08 | 00:00:00 | | 2001-10-10 | 2,027,100 | 49.00 | 51.56 | 48.72 | 51.35 | 00:00:00 | | 2001-10-11 | 934,900 | 51.61 | 52.70 | 50.55 | 50.90 | 00:00:00 | | 2001-10-12 | 779,500 | 50.90 | 50.91 | 49.15 | 49.99 | 00:00:00 | | 2001-10-15 | 781,100 | 49.99 | 49.99 | 48.55 | 49.52 | 00:00:00 | | 2001-10-16 | 1,999,600 | 47.75 | 50.00 | 47.25 | 49.03 | 00:00:00 | | 2001-10-17 | 1,545,500 | 49.20 | 49.70 | 47.24 | 47.26 | 00:00:00 | | 2001-10-18 | 1,889,700 | 47.26 | 47.26 | 45.57 | 45.97 | 00:00:00 | | 2001-10-19 | 848,000 | 45.85 | 45.90 | 44.76 | 44.98 | 00:00:00 | | 2001-10-22 | 1,370,000 | 44.80 | 45.10 | 44.02 | 44.66 | 00:00:00 | | 2001-10-23 | 1,065,300 | 44.75 | 46.30 | 44.15 | 46.01 | 00:00:00 | | 2001-10-24 | 1,464,500 | 46.55 | 47.95 | 46.45 | 47.71 | 00:00:00 | | 2001-10-25 | 731,900 | 47.00 | 48.25 | 46.30 | 48.01 | 00:00:00 | | 2001-10-26 | 1,035,700 | 47.95 | 48.45 | 47.20 | 48.03 | 00:00:00 | | 2001-10-29 | 761,100 | 48.03 | 48.03 | 46.60 | 47.41 | 00:00:00 | | 2001-10-30 | 988,500 | 47.00 | 47.00 | 45.63 | 46.40 | 00:00:00 | | 2001-10-31 | 914,000 | 47.20 | 47.20 | 45.81 | 46.09 | 00:00:00 | | 2001-11-01 | 828,900 | 46.90 | 47.16 | 45.85 | 47.08 | 00:00:00 | | 2001-11-02 | 797,500 | 46.83 | 47.10 | 46.20 | 46.85 | 00:00:00 | | 2001-11-05 | 691,500 | 47.40 | 48.25 | 47.35 | 47.90 | 00:00:00 | | 2001-11-06 | 787,800 | 48.00 | 49.20 | 47.97 | 49.08 | 00:00:00 | | 2001-11-07 | 547,600 | 48.40 | 50.05 | 48.40 | 49.35 | 00:00:00 | | 2001-11-08 | 624,200 | 49.95 | 50.40 | 49.55 | 50.10 | 00:00:00 | | 2001-11-09 | 440,200 | 49.75 | 50.09 | 49.31 | 49.81 | 00:00:00 | | 2001-11-12 | 451,300 | 49.65 | 49.85 | 48.25 | 49.78 | 00:00:00 | | 2001-11-13 | 802,400 | 51.00 | 51.20 | 50.50 | 50.85 | 00:00:00 | | 2001-11-14 | 802,700 | 50.60 | 50.60 | 49.75 | 49.86 | 00:00:00 | | 2001-11-15 | 771,500 | 49.20 | 50.35 | 49.20 | 49.75 | 00:00:00 | | 2001-11-16 | 1,065,500 | 50.00 | 50.05 | 48.90 | 49.62 | 00:00:00 | | 2001-11-19 | 716,900 | 49.62 | 50.98 | 49.60 | 50.19 | 00:00:00 | | 2001-11-20 | 581,900 | 50.19 | 50.50 | 49.80 | 50.25 | 00:00:00 | | 2001-11-21 | 709,900 | 50.26 | 50.45 | 49.91 | 49.96 | 00:00:00 | | 2001-11-23 | 247,900 | 50.00 | 51.16 | 50.00 | 51.14 | 00:00:00 | | 2001-11-26 | 1,255,500 | 51.14 | 51.35 | 50.90 | 51.33 | 00:00:00 | | 2001-11-27 | 833,000 | 51.40 | 51.75 | 50.91 | 51.30 | 00:00:00 | | 2001-11-28 | 923,200 | 51.29 | 51.56 | 50.50 | 50.51 | 00:00:00 | | 2001-11-29 | 628,800 | 50.67 | 51.77 | 50.45 | 51.30 | 00:00:00 | | 2001-11-30 | 694,000 | 51.29 | 51.44 | 50.80 | 51.36 | 00:00:00 | | 2001-12-03 | 967,900 | 51.36 | 51.36 | 49.97 | 50.65 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
