|
 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 2024-04-24 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-05-28 | 663,800 | 65.05 | 65.05 | 64.00 | 64.25 | 00:00:00 | | 2002-05-29 | 925,700 | 64.25 | 64.55 | 64.00 | 64.20 | 00:00:00 | | 2002-05-30 | 541,400 | 63.95 | 64.20 | 63.50 | 63.93 | 00:00:00 | | 2002-05-31 | 1,032,200 | 63.60 | 64.45 | 63.60 | 64.10 | 00:00:00 | | 2002-06-03 | 950,800 | 64.05 | 64.28 | 63.63 | 63.63 | 00:00:00 | | 2002-06-04 | 899,000 | 63.50 | 63.59 | 62.66 | 62.93 | 00:00:00 | | 2002-06-05 | 766,100 | 63.10 | 63.78 | 63.05 | 63.60 | 00:00:00 | | 2002-06-06 | 961,000 | 63.60 | 63.65 | 62.06 | 62.09 | 00:00:00 | | 2002-06-07 | 709,400 | 61.55 | 62.99 | 61.45 | 62.57 | 00:00:00 | | 2002-06-10 | 452,400 | 62.41 | 63.40 | 62.41 | 63.24 | 00:00:00 | | 2002-06-11 | 789,300 | 63.31 | 63.67 | 62.45 | 62.45 | 00:00:00 | | 2002-06-12 | 911,900 | 62.09 | 62.60 | 61.75 | 62.25 | 00:00:00 | | 2002-06-13 | 830,300 | 62.25 | 62.25 | 60.89 | 61.00 | 00:00:00 | | 2002-06-14 | 805,100 | 60.51 | 61.60 | 59.70 | 61.45 | 00:00:00 | | 2002-06-17 | 627,800 | 61.65 | 63.10 | 61.60 | 63.01 | 00:00:00 | | 2002-06-18 | 745,500 | 63.01 | 63.40 | 62.47 | 63.31 | 00:00:00 | | 2002-06-19 | 632,500 | 63.27 | 63.27 | 62.67 | 63.03 | 00:00:00 | | 2002-06-20 | 1,170,900 | 63.00 | 63.17 | 62.70 | 62.80 | 00:00:00 | | 2002-06-21 | 878,500 | 62.65 | 63.00 | 62.07 | 62.35 | 00:00:00 | | 2002-06-24 | 868,200 | 62.45 | 62.80 | 61.52 | 62.40 | 00:00:00 | | 2002-06-25 | 548,500 | 62.52 | 63.32 | 62.00 | 62.10 | 00:00:00 | | 2002-06-26 | 1,299,200 | 61.00 | 61.30 | 60.09 | 60.97 | 00:00:00 | | 2002-06-27 | 1,190,900 | 61.25 | 61.44 | 60.84 | 61.16 | 00:00:00 | | 2002-06-28 | 972,100 | 61.05 | 61.70 | 61.05 | 61.40 | 00:00:00 | | 2002-07-01 | 751,800 | 61.15 | 61.88 | 61.11 | 61.46 | 00:00:00 | | 2002-07-02 | 985,400 | 61.40 | 61.75 | 61.02 | 61.12 | 00:00:00 | | 2002-07-03 | 1,101,200 | 61.10 | 61.10 | 59.82 | 60.26 | 00:00:00 | | 2002-07-05 | 562,900 | 61.00 | 62.23 | 60.80 | 62.20 | 00:00:00 | | 2002-07-08 | 577,400 | 62.40 | 63.80 | 62.25 | 62.88 | 00:00:00 | | 2002-07-09 | 1,003,300 | 63.05 | 63.31 | 61.90 | 61.90 | 00:00:00 | | 2002-07-10 | 1,189,800 | 62.10 | 62.20 | 60.05 | 60.20 | 00:00:00 | | 2002-07-11 | 1,095,000 | 59.65 | 60.56 | 59.39 | 60.23 | 00:00:00 | | 2002-07-12 | 1,050,800 | 60.10 | 60.14 | 58.60 | 58.86 | 00:00:00 | | 2002-07-15 | 1,647,700 | 58.65 | 58.65 | 55.70 | 58.20 | 00:00:00 | | 2002-07-16 | 1,771,800 | 57.79 | 58.78 | 56.25 | 57.19 | 00:00:00 | | 2002-07-17 | 1,137,900 | 57.85 | 58.65 | 57.00 | 57.47 | 00:00:00 | | 2002-07-18 | 1,870,000 | 57.65 | 57.74 | 53.80 | 54.04 | 00:00:00 | | 2002-07-19 | 2,081,400 | 54.00 | 54.30 | 53.02 | 53.23 | 00:00:00 | | 2002-07-22 | 1,646,900 | 53.23 | 53.87 | 51.11 | 51.80 | 00:00:00 | | 2002-07-23 | 1,798,200 | 52.05 | 52.05 | 49.10 | 50.25 | 00:00:00 | | 2002-07-24 | 1,696,800 | 49.75 | 53.50 | 48.49 | 53.45 | 00:00:00 | | 2002-07-25 | 1,214,100 | 53.35 | 54.09 | 51.59 | 53.27 | 00:00:00 | | 2002-07-26 | 806,100 | 53.30 | 54.58 | 52.75 | 54.58 | 00:00:00 | | 2002-07-29 | 938,900 | 55.10 | 57.75 | 55.00 | 57.71 | 00:00:00 | | 2002-07-30 | 971,800 | 57.20 | 57.90 | 55.90 | 57.49 | 00:00:00 | | 2002-07-31 | 1,558,700 | 57.40 | 58.70 | 57.24 | 58.16 | 00:00:00 | | 2002-08-01 | 1,236,200 | 58.10 | 58.24 | 56.85 | 57.48 | 00:00:00 | | 2002-08-02 | 1,033,000 | 57.23 | 57.42 | 56.04 | 56.61 | 00:00:00 | | 2002-08-05 | 860,700 | 56.61 | 56.70 | 54.47 | 54.63 | 00:00:00 | | 2002-08-06 | 1,530,700 | 55.12 | 57.18 | 55.12 | 55.92 | 00:00:00 | | 2002-08-07 | 1,030,100 | 56.50 | 56.80 | 55.26 | 56.01 | 00:00:00 | | 2002-08-08 | 1,385,200 | 57.50 | 59.39 | 57.47 | 59.25 | 00:00:00 | | 2002-08-09 | 771,900 | 58.95 | 59.77 | 57.75 | 59.35 | 00:00:00 | | 2002-08-12 | 809,800 | 58.50 | 58.69 | 57.56 | 58.30 | 00:00:00 | | 2002-08-13 | 981,700 | 57.95 | 58.64 | 57.26 | 57.27 | 00:00:00 | | 2002-08-14 | 1,777,000 | 57.50 | 57.89 | 56.03 | 57.58 | 00:00:00 | | 2002-08-15 | 1,058,500 | 57.70 | 58.32 | 57.43 | 58.00 | 00:00:00 | | 2002-08-16 | 794,100 | 57.15 | 58.71 | 56.76 | 58.12 | 00:00:00 | | 2002-08-19 | 750,200 | 57.90 | 59.14 | 57.85 | 58.90 | 00:00:00 | | 2002-08-20 | 532,000 | 58.91 | 58.91 | 57.48 | 57.81 | 00:00:00 | | 2002-08-21 | 825,500 | 58.10 | 58.60 | 57.40 | 58.21 | 00:00:00 | | 2002-08-22 | 695,900 | 58.25 | 59.35 | 58.00 | 59.14 | 00:00:00 | | 2002-08-23 | 556,500 | 58.95 | 58.99 | 57.89 | 58.14 | 00:00:00 | | 2002-08-26 | 335,300 | 58.21 | 58.99 | 57.81 | 58.82 | 00:00:00 | | 2002-08-27 | 400,500 | 59.00 | 59.73 | 58.59 | 58.91 | 00:00:00 | | 2002-08-28 | 557,100 | 58.91 | 58.91 | 57.85 | 58.09 | 00:00:00 | | 2002-08-29 | 786,300 | 57.65 | 59.05 | 57.04 | 58.22 | 00:00:00 | | 2002-08-30 | 962,800 | 58.22 | 59.43 | 58.00 | 58.50 | 00:00:00 | | 2002-09-03 | 1,157,100 | 58.00 | 58.00 | 56.76 | 56.78 | 00:00:00 | | 2002-09-04 | 739,500 | 56.80 | 57.42 | 56.28 | 57.12 | 00:00:00 | | 2002-09-05 | 637,800 | 56.50 | 57.22 | 55.64 | 57.19 | 00:00:00 | | 2002-09-06 | 618,900 | 57.75 | 58.10 | 57.35 | 57.88 | 00:00:00 | | 2002-09-09 | 1,121,700 | 57.80 | 58.57 | 57.15 | 58.23 | 00:00:00 | | 2002-09-10 | 1,443,000 | 58.23 | 58.23 | 56.37 | 56.70 | 00:00:00 | | 2002-09-11 | 673,100 | 57.00 | 57.00 | 55.78 | 55.80 | 00:00:00 | | 2002-09-12 | 1,254,000 | 55.70 | 55.71 | 53.55 | 53.80 | 00:00:00 | | 2002-09-13 | 1,119,200 | 53.10 | 53.88 | 53.00 | 53.50 | 00:00:00 | | 2002-09-16 | 712,300 | 53.51 | 54.02 | 53.00 | 54.02 | 00:00:00 | | 2002-09-17 | 2,188,500 | 54.85 | 54.95 | 53.75 | 54.51 | 00:00:00 | | 2002-09-18 | 1,751,700 | 53.80 | 54.20 | 53.36 | 53.87 | 00:00:00 | | 2002-09-19 | 1,231,600 | 53.15 | 53.20 | 51.05 | 51.05 | 00:00:00 | | 2002-09-20 | 1,423,600 | 51.00 | 51.45 | 50.45 | 50.88 | 00:00:00 | | 2002-09-23 | 1,440,700 | 50.63 | 50.63 | 49.15 | 49.87 | 00:00:00 | | 2002-09-24 | 1,804,000 | 48.70 | 49.25 | 47.00 | 47.43 | 00:00:00 | | 2002-09-25 | 1,287,700 | 48.42 | 49.49 | 47.60 | 48.86 | 00:00:00 | | 2002-09-26 | 668,600 | 49.65 | 50.79 | 49.20 | 50.79 | 00:00:00 | | 2002-09-27 | 614,300 | 50.05 | 51.03 | 48.79 | 48.80 | 00:00:00 | | 2002-09-30 | 1,137,200 | 48.81 | 48.88 | 47.00 | 48.22 | 00:00:00 | | 2002-10-01 | 902,800 | 48.40 | 50.30 | 47.94 | 50.19 | 00:00:00 | | 2002-10-02 | 10,855,200 | 43.05 | 43.06 | 39.11 | 40.00 | 00:00:00 | | 2002-10-03 | 5,437,500 | 39.91 | 40.62 | 36.75 | 37.57 | 00:00:00 | | 2002-10-04 | 3,234,300 | 38.00 | 38.05 | 35.88 | 37.01 | 00:00:00 | | 2002-10-07 | 2,758,200 | 36.31 | 37.49 | 35.20 | 35.54 | 00:00:00 | | 2002-10-08 | 2,470,300 | 36.00 | 38.40 | 36.00 | 37.46 | 00:00:00 | | 2002-10-09 | 1,769,600 | 36.65 | 37.00 | 35.43 | 35.53 | 00:00:00 | | 2002-10-10 | 1,834,700 | 35.53 | 38.91 | 35.53 | 38.77 | 00:00:00 | | 2002-10-11 | 1,656,400 | 39.75 | 41.35 | 39.56 | 39.77 | 00:00:00 | | 2002-10-14 | 1,383,400 | 39.68 | 41.27 | 39.51 | 40.94 | 00:00:00 | | 2002-10-15 | 1,944,700 | 41.95 | 42.80 | 41.60 | 42.21 | 00:00:00 | | 2002-10-16 | 1,806,600 | 41.50 | 42.26 | 39.40 | 39.79 | 00:00:00 | | 2002-10-17 | 1,850,300 | 41.50 | 41.98 | 40.65 | 41.31 | 00:00:00 | | 2002-10-18 | 1,030,600 | 41.32 | 43.00 | 41.01 | 41.85 | 00:00:00 | | 2002-10-21 | 1,516,600 | 41.72 | 42.20 | 41.05 | 42.10 | 00:00:00 | | 2002-10-22 | 756,900 | 41.90 | 42.40 | 41.70 | 42.09 | 00:00:00 | | 2002-10-23 | 916,600 | 42.00 | 42.53 | 41.50 | 42.49 | 00:00:00 | | 2002-10-24 | 1,140,100 | 42.95 | 43.00 | 41.65 | 41.87 | 00:00:00 | | 2002-10-25 | 659,600 | 41.77 | 42.77 | 41.30 | 42.70 | 00:00:00 | | 2002-10-28 | 1,354,200 | 43.15 | 43.99 | 42.69 | 42.91 | 00:00:00 | | 2002-10-29 | 1,371,800 | 42.91 | 43.15 | 41.86 | 42.52 | 00:00:00 | | 2002-10-30 | 776,600 | 42.41 | 43.60 | 42.37 | 43.00 | 00:00:00 | | 2002-10-31 | 1,547,200 | 43.10 | 43.85 | 42.58 | 43.66 | 00:00:00 | | 2002-11-01 | 1,077,400 | 43.50 | 45.06 | 43.30 | 44.80 | 00:00:00 | | 2002-11-04 | 1,253,400 | 44.81 | 45.84 | 44.60 | 44.84 | 00:00:00 | | 2002-11-05 | 1,053,900 | 44.79 | 45.10 | 43.87 | 44.16 | 00:00:00 | | 2002-11-06 | 1,118,600 | 44.30 | 44.37 | 43.16 | 43.58 | 00:00:00 | | 2002-11-07 | 1,540,000 | 43.33 | 43.33 | 42.09 | 42.33 | 00:00:00 | | 2002-11-08 | 1,071,100 | 42.25 | 42.76 | 41.90 | 42.22 | 00:00:00 | | 2002-11-11 | 1,141,800 | 42.30 | 42.98 | 42.00 | 42.62 | 00:00:00 | | 2002-11-12 | 1,713,300 | 42.80 | 44.54 | 42.73 | 43.76 | 00:00:00 | | 2002-11-13 | 1,525,200 | 43.77 | 44.90 | 42.94 | 44.08 | 00:00:00 | | 2002-11-14 | 1,071,800 | 45.00 | 45.45 | 44.72 | 45.29 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
