|
 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 | | 2001-12-03 | 967,900 | 51.36 | 51.36 | 49.97 | 50.65 | 00:00:00 | | 2001-12-04 | 1,151,000 | 51.25 | 52.30 | 50.87 | 51.49 | 00:00:00 | | 2001-12-05 | 1,153,900 | 52.20 | 54.00 | 52.10 | 53.18 | 00:00:00 | | 2001-12-06 | 1,067,900 | 53.26 | 54.90 | 53.26 | 54.25 | 00:00:00 | | 2001-12-07 | 586,900 | 54.35 | 54.35 | 53.85 | 54.02 | 00:00:00 | | 2001-12-10 | 789,500 | 54.02 | 54.06 | 53.69 | 53.75 | 00:00:00 | | 2001-12-11 | 656,400 | 53.76 | 54.15 | 53.40 | 53.56 | 00:00:00 | | 2001-12-12 | 904,500 | 53.55 | 53.55 | 52.75 | 53.41 | 00:00:00 | | 2001-12-13 | 857,100 | 53.35 | 53.36 | 52.76 | 52.79 | 00:00:00 | | 2001-12-14 | 823,800 | 52.79 | 53.70 | 52.70 | 53.50 | 00:00:00 | | 2001-12-17 | 884,900 | 53.20 | 53.96 | 53.04 | 53.35 | 00:00:00 | | 2001-12-18 | 727,300 | 53.65 | 54.15 | 53.30 | 53.91 | 00:00:00 | | 2001-12-19 | 838,000 | 53.92 | 55.45 | 53.60 | 54.97 | 00:00:00 | | 2001-12-20 | 1,448,500 | 55.05 | 57.40 | 55.00 | 56.51 | 00:00:00 | | 2001-12-21 | 1,030,800 | 56.75 | 57.19 | 55.84 | 56.50 | 00:00:00 | | 2001-12-24 | 188,800 | 56.50 | 56.92 | 56.37 | 56.40 | 00:00:00 | | 2001-12-26 | 432,400 | 56.60 | 57.60 | 56.52 | 56.93 | 00:00:00 | | 2001-12-27 | 320,400 | 56.70 | 57.25 | 56.70 | 56.92 | 00:00:00 | | 2001-12-28 | 583,600 | 57.15 | 58.40 | 57.05 | 58.24 | 00:00:00 | | 2001-12-31 | 433,800 | 58.24 | 58.24 | 57.27 | 57.30 | 00:00:00 | | 2002-01-02 | 729,400 | 57.30 | 57.30 | 56.05 | 56.95 | 00:00:00 | | 2002-01-03 | 593,000 | 57.15 | 57.40 | 56.77 | 57.00 | 00:00:00 | | 2002-01-04 | 926,500 | 57.50 | 58.12 | 57.34 | 58.00 | 00:00:00 | | 2002-01-07 | 1,010,100 | 57.85 | 58.41 | 57.85 | 58.18 | 00:00:00 | | 2002-01-08 | 424,500 | 58.00 | 58.09 | 57.40 | 57.62 | 00:00:00 | | 2002-01-09 | 978,900 | 57.40 | 58.02 | 56.97 | 57.21 | 00:00:00 | | 2002-01-10 | 888,100 | 57.28 | 57.36 | 57.10 | 57.20 | 00:00:00 | | 2002-01-11 | 364,600 | 57.30 | 57.50 | 56.75 | 56.82 | 00:00:00 | | 2002-01-14 | 469,100 | 56.75 | 56.95 | 55.90 | 55.99 | 00:00:00 | | 2002-01-15 | 786,100 | 56.24 | 57.10 | 56.24 | 56.79 | 00:00:00 | | 2002-01-16 | 1,994,000 | 54.25 | 56.20 | 54.25 | 55.31 | 00:00:00 | | 2002-01-17 | 636,000 | 55.70 | 56.50 | 55.20 | 56.27 | 00:00:00 | | 2002-01-18 | 551,300 | 56.05 | 56.66 | 55.95 | 56.30 | 00:00:00 | | 2002-01-22 | 829,600 | 56.30 | 56.49 | 55.89 | 56.16 | 00:00:00 | | 2002-01-23 | 708,900 | 56.00 | 57.00 | 55.25 | 56.82 | 00:00:00 | | 2002-01-24 | 493,700 | 56.90 | 57.08 | 56.50 | 57.08 | 00:00:00 | | 2002-01-25 | 759,200 | 57.03 | 57.16 | 56.50 | 57.07 | 00:00:00 | | 2002-01-28 | 441,900 | 56.85 | 57.20 | 56.60 | 57.04 | 00:00:00 | | 2002-01-29 | 1,526,700 | 57.04 | 57.42 | 53.90 | 54.06 | 00:00:00 | | 2002-01-30 | 1,161,300 | 54.33 | 55.61 | 54.09 | 55.45 | 00:00:00 | | 2002-01-31 | 543,100 | 55.60 | 56.29 | 55.42 | 56.29 | 00:00:00 | | 2002-02-01 | 5,901 | 55.95 | 56.40 | 55.70 | 55.73 | 00:00:00 | | 2002-02-04 | 626,100 | 55.65 | 55.65 | 54.17 | 54.25 | 00:00:00 | | 2002-02-05 | 917,300 | 54.15 | 54.85 | 53.71 | 53.89 | 00:00:00 | | 2002-02-06 | 875,900 | 53.99 | 54.13 | 52.75 | 53.20 | 00:00:00 | | 2002-02-07 | 1,063,500 | 53.30 | 55.16 | 53.30 | 54.40 | 00:00:00 | | 2002-02-08 | 464,200 | 54.35 | 55.24 | 54.35 | 55.06 | 00:00:00 | | 2002-02-11 | 356,600 | 55.00 | 56.00 | 54.50 | 55.95 | 00:00:00 | | 2002-02-12 | 438,100 | 55.80 | 56.20 | 55.71 | 55.83 | 00:00:00 | | 2002-02-13 | 377,800 | 55.95 | 56.77 | 55.64 | 56.46 | 00:00:00 | | 2002-02-14 | 407,700 | 56.40 | 57.43 | 55.65 | 56.85 | 00:00:00 | | 2002-02-15 | 448,800 | 56.85 | 57.25 | 56.15 | 56.66 | 00:00:00 | | 2002-02-19 | 885,800 | 56.50 | 56.69 | 55.42 | 55.55 | 00:00:00 | | 2002-02-20 | 783,500 | 55.55 | 56.74 | 55.05 | 56.39 | 00:00:00 | | 2002-02-21 | 958,300 | 56.40 | 56.68 | 55.78 | 55.86 | 00:00:00 | | 2002-02-22 | 783,000 | 55.86 | 56.68 | 55.80 | 56.47 | 00:00:00 | | 2002-02-25 | 826,800 | 56.35 | 58.08 | 56.35 | 57.92 | 00:00:00 | | 2002-02-26 | 1,022,700 | 57.92 | 59.31 | 57.73 | 58.83 | 00:00:00 | | 2002-02-27 | 1,069,600 | 59.00 | 59.89 | 58.92 | 59.15 | 00:00:00 | | 2002-02-28 | 1,013,900 | 59.16 | 60.55 | 59.16 | 59.85 | 00:00:00 | | 2002-03-01 | 868,100 | 60.05 | 60.51 | 59.57 | 60.41 | 00:00:00 | | 2002-03-04 | 1,046,800 | 60.65 | 63.10 | 60.60 | 62.26 | 00:00:00 | | 2002-03-05 | 1,477,400 | 62.20 | 63.25 | 61.65 | 61.78 | 00:00:00 | | 2002-03-06 | 648,000 | 61.84 | 63.30 | 61.80 | 63.24 | 00:00:00 | | 2002-03-07 | 1,005,900 | 63.00 | 63.60 | 62.03 | 62.65 | 00:00:00 | | 2002-03-08 | 1,088,000 | 62.86 | 63.55 | 62.55 | 62.91 | 00:00:00 | | 2002-03-11 | 1,255,400 | 62.45 | 63.45 | 62.38 | 63.03 | 00:00:00 | | 2002-03-12 | 581,100 | 62.10 | 63.58 | 61.80 | 63.07 | 00:00:00 | | 2002-03-13 | 579,500 | 62.59 | 63.00 | 61.85 | 62.12 | 00:00:00 | | 2002-03-14 | 559,700 | 62.07 | 62.49 | 61.82 | 62.24 | 00:00:00 | | 2002-03-15 | 2,062,900 | 63.00 | 64.45 | 62.75 | 64.13 | 00:00:00 | | 2002-03-18 | 808,900 | 63.95 | 64.25 | 63.35 | 63.74 | 00:00:00 | | 2002-03-19 | 1,013,300 | 64.35 | 64.85 | 64.10 | 64.43 | 00:00:00 | | 2002-03-20 | 821,500 | 64.43 | 64.43 | 63.40 | 63.40 | 00:00:00 | | 2002-03-21 | 573,400 | 63.45 | 63.50 | 62.77 | 63.30 | 00:00:00 | | 2002-03-22 | 510,700 | 62.70 | 63.83 | 62.70 | 63.15 | 00:00:00 | | 2002-03-25 | 626,100 | 63.00 | 63.29 | 62.26 | 62.29 | 00:00:00 | | 2002-03-26 | 925,700 | 62.30 | 63.08 | 62.20 | 62.53 | 00:00:00 | | 2002-03-27 | 1,058,200 | 62.53 | 63.46 | 62.53 | 63.34 | 00:00:00 | | 2002-03-28 | 902,300 | 63.30 | 63.69 | 62.55 | 62.57 | 00:00:00 | | 2002-04-01 | 858,500 | 62.56 | 62.56 | 61.22 | 62.13 | 00:00:00 | | 2002-04-02 | 724,800 | 62.14 | 63.01 | 61.80 | 62.65 | 00:00:00 | | 2002-04-03 | 587,100 | 62.70 | 62.73 | 61.34 | 61.40 | 00:00:00 | | 2002-04-04 | 616,900 | 61.25 | 62.00 | 61.23 | 61.82 | 00:00:00 | | 2002-04-05 | 339,500 | 62.03 | 63.03 | 61.95 | 62.16 | 00:00:00 | | 2002-04-08 | 512,500 | 61.91 | 63.25 | 61.53 | 62.93 | 00:00:00 | | 2002-04-09 | 756,000 | 62.95 | 63.15 | 62.78 | 62.93 | 00:00:00 | | 2002-04-10 | 2,150,400 | 62.95 | 63.25 | 62.80 | 63.05 | 00:00:00 | | 2002-04-11 | 748,100 | 63.00 | 63.00 | 62.00 | 62.02 | 00:00:00 | | 2002-04-12 | 715,700 | 62.05 | 62.58 | 61.90 | 62.50 | 00:00:00 | | 2002-04-15 | 584,000 | 62.85 | 62.90 | 61.78 | 62.02 | 00:00:00 | | 2002-04-16 | 1,207,300 | 62.33 | 63.23 | 62.33 | 63.02 | 00:00:00 | | 2002-04-17 | 723,400 | 63.10 | 63.26 | 62.40 | 63.20 | 00:00:00 | | 2002-04-18 | 892,800 | 63.20 | 63.50 | 62.60 | 63.24 | 00:00:00 | | 2002-04-19 | 1,066,600 | 63.50 | 63.83 | 63.41 | 63.77 | 00:00:00 | | 2002-04-22 | 1,150,800 | 63.65 | 63.78 | 62.92 | 63.10 | 00:00:00 | | 2002-04-23 | 604,900 | 63.45 | 63.65 | 63.09 | 63.24 | 00:00:00 | | 2002-04-24 | 760,500 | 63.30 | 63.55 | 62.75 | 63.04 | 00:00:00 | | 2002-04-25 | 889,500 | 62.35 | 63.53 | 62.01 | 63.33 | 00:00:00 | | 2002-04-26 | 674,600 | 63.80 | 63.92 | 62.75 | 62.77 | 00:00:00 | | 2002-04-29 | 497,100 | 62.85 | 63.18 | 62.40 | 62.75 | 00:00:00 | | 2002-04-30 | 1,304,700 | 63.00 | 63.21 | 62.41 | 62.85 | 00:00:00 | | 2002-05-01 | 559,000 | 63.10 | 63.96 | 62.37 | 63.57 | 00:00:00 | | 2002-05-02 | 575,100 | 63.70 | 64.15 | 63.55 | 64.15 | 00:00:00 | | 2002-05-03 | 1,032,200 | 64.20 | 64.30 | 63.52 | 63.65 | 00:00:00 | | 2002-05-06 | 580,100 | 63.80 | 63.91 | 62.32 | 62.33 | 00:00:00 | | 2002-05-07 | 1,226,100 | 62.85 | 62.95 | 62.50 | 62.60 | 00:00:00 | | 2002-05-08 | 899,900 | 63.50 | 63.81 | 63.07 | 63.60 | 00:00:00 | | 2002-05-09 | 935,200 | 63.15 | 63.65 | 63.15 | 63.30 | 00:00:00 | | 2002-05-10 | 657,200 | 63.50 | 63.64 | 62.99 | 63.23 | 00:00:00 | | 2002-05-13 | 563,600 | 63.33 | 63.99 | 63.00 | 63.75 | 00:00:00 | | 2002-05-14 | 844,200 | 64.50 | 64.71 | 64.25 | 64.50 | 00:00:00 | | 2002-05-15 | 973,200 | 64.51 | 64.90 | 64.40 | 64.68 | 00:00:00 | | 2002-05-16 | 1,660,300 | 64.90 | 64.98 | 64.75 | 64.90 | 00:00:00 | | 2002-05-17 | 1,227,200 | 65.00 | 65.25 | 64.50 | 64.93 | 00:00:00 | | 2002-05-20 | 681,200 | 64.95 | 64.95 | 64.22 | 64.50 | 00:00:00 | | 2002-05-21 | 1,874,100 | 64.00 | 65.10 | 63.74 | 64.50 | 00:00:00 | | 2002-05-22 | 834,400 | 64.50 | 64.76 | 64.20 | 64.76 | 00:00:00 | | 2002-05-23 | 1,089,100 | 65.20 | 65.50 | 65.02 | 65.30 | 00:00:00 | | 2002-05-24 | 596,100 | 65.20 | 66.09 | 64.85 | 65.05 | 00:00:00 | | 2002-05-28 | 663,800 | 65.05 | 65.05 | 64.00 | 64.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
