|
 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 | | 2002-11-14 | 1,071,800 | 45.00 | 45.45 | 44.72 | 45.29 | 00:00:00 | | 2002-11-15 | 943,500 | 45.30 | 45.30 | 44.35 | 45.30 | 00:00:00 | | 2002-11-18 | 891,100 | 45.50 | 45.53 | 44.47 | 44.64 | 00:00:00 | | 2002-11-19 | 875,600 | 44.61 | 45.41 | 44.43 | 45.00 | 00:00:00 | | 2002-11-20 | 776,100 | 45.01 | 46.34 | 44.97 | 46.07 | 00:00:00 | | 2002-11-21 | 1,727,800 | 46.00 | 47.46 | 46.00 | 47.40 | 00:00:00 | | 2002-11-22 | 937,200 | 47.41 | 48.25 | 47.01 | 47.53 | 00:00:00 | | 2002-11-25 | 1,288,200 | 47.60 | 48.45 | 46.85 | 48.22 | 00:00:00 | | 2002-11-26 | 1,327,300 | 48.23 | 48.23 | 47.18 | 47.31 | 00:00:00 | | 2002-11-27 | 831,400 | 47.45 | 48.59 | 47.00 | 47.98 | 00:00:00 | | 2002-11-29 | 421,800 | 48.05 | 48.05 | 47.32 | 47.33 | 00:00:00 | | 2002-12-02 | 889,400 | 47.90 | 48.48 | 46.92 | 47.23 | 00:00:00 | | 2002-12-03 | 1,932,500 | 47.24 | 47.24 | 45.66 | 45.80 | 00:00:00 | | 2002-12-04 | 2,578,100 | 44.80 | 45.60 | 44.54 | 45.30 | 00:00:00 | | 2002-12-05 | 1,304,600 | 45.40 | 45.40 | 44.90 | 45.10 | 00:00:00 | | 2002-12-06 | 1,382,600 | 45.00 | 45.43 | 44.58 | 45.05 | 00:00:00 | | 2002-12-09 | 695,800 | 44.75 | 44.75 | 43.50 | 43.75 | 00:00:00 | | 2002-12-10 | 5,727,700 | 43.95 | 44.23 | 43.80 | 44.01 | 00:00:00 | | 2002-12-11 | 1,368,000 | 43.75 | 44.09 | 43.26 | 43.57 | 00:00:00 | | 2002-12-12 | 724,000 | 43.55 | 43.55 | 42.60 | 43.05 | 00:00:00 | | 2002-12-13 | 1,014,000 | 42.50 | 42.75 | 42.05 | 42.37 | 00:00:00 | | 2002-12-16 | 754,500 | 42.62 | 43.79 | 42.59 | 43.56 | 00:00:00 | | 2002-12-17 | 800,400 | 43.40 | 44.13 | 43.29 | 43.29 | 00:00:00 | | 2002-12-18 | 1,035,500 | 43.30 | 43.30 | 42.31 | 42.79 | 00:00:00 | | 2002-12-19 | 1,178,900 | 42.75 | 43.66 | 42.74 | 43.38 | 00:00:00 | | 2002-12-20 | 1,797,600 | 43.80 | 44.45 | 43.80 | 43.99 | 00:00:00 | | 2002-12-23 | 913,300 | 44.00 | 44.18 | 43.50 | 44.10 | 00:00:00 | | 2002-12-24 | 356,000 | 44.15 | 44.15 | 43.54 | 43.75 | 00:00:00 | | 2002-12-26 | 505,500 | 43.85 | 44.59 | 43.85 | 44.01 | 00:00:00 | | 2002-12-27 | 1,113,900 | 44.00 | 44.16 | 42.85 | 42.96 | 00:00:00 | | 2002-12-30 | 609,400 | 42.90 | 43.25 | 42.40 | 43.20 | 00:00:00 | | 2002-12-31 | 659,300 | 43.20 | 43.43 | 42.66 | 43.24 | 00:00:00 | | 2003-01-02 | 1,076,200 | 43.40 | 44.93 | 42.95 | 44.91 | 00:00:00 | | 2003-01-03 | 1,291,500 | 44.60 | 45.15 | 44.60 | 44.74 | 00:00:00 | | 2003-01-06 | 1,313,100 | 44.74 | 46.74 | 44.74 | 46.49 | 00:00:00 | | 2003-01-07 | 1,507,500 | 46.50 | 46.73 | 45.90 | 46.12 | 00:00:00 | | 2003-01-08 | 1,234,300 | 46.13 | 46.18 | 45.45 | 45.73 | 00:00:00 | | 2003-01-09 | 901,700 | 45.98 | 46.67 | 45.98 | 46.67 | 00:00:00 | | 2003-01-10 | 994,400 | 46.00 | 46.35 | 45.68 | 46.16 | 00:00:00 | | 2003-01-13 | 747,400 | 46.36 | 46.63 | 45.86 | 45.96 | 00:00:00 | | 2003-01-14 | 724,400 | 45.96 | 46.68 | 45.51 | 46.63 | 00:00:00 | | 2003-01-15 | 1,237,000 | 46.45 | 46.45 | 45.31 | 45.40 | 00:00:00 | | 2003-01-16 | 3,992,500 | 42.60 | 43.99 | 42.40 | 43.71 | 00:00:00 | | 2003-01-17 | 1,823,100 | 43.72 | 43.72 | 42.70 | 43.12 | 00:00:00 | | 2003-01-21 | 1,208,000 | 43.17 | 43.50 | 42.73 | 42.73 | 00:00:00 | | 2003-01-22 | 1,460,700 | 42.74 | 42.74 | 41.41 | 41.67 | 00:00:00 | | 2003-01-23 | 1,217,700 | 41.95 | 42.20 | 41.32 | 42.12 | 00:00:00 | | 2003-01-24 | 1,090,000 | 41.70 | 41.89 | 40.70 | 40.80 | 00:00:00 | | 2003-01-27 | 1,107,000 | 40.65 | 41.35 | 40.16 | 40.58 | 00:00:00 | | 2003-01-28 | 1,148,300 | 40.95 | 40.95 | 40.21 | 40.50 | 00:00:00 | | 2003-01-29 | 1,437,300 | 40.25 | 41.27 | 39.79 | 40.91 | 00:00:00 | | 2003-01-30 | 1,219,300 | 41.05 | 41.05 | 39.80 | 39.85 | 00:00:00 | | 2003-01-31 | 1,214,200 | 39.86 | 40.60 | 39.85 | 40.50 | 00:00:00 | | 2003-02-03 | 776,000 | 40.50 | 40.70 | 40.10 | 40.45 | 00:00:00 | | 2003-02-04 | 1,319,500 | 40.27 | 40.35 | 39.70 | 40.21 | 00:00:00 | | 2003-02-05 | 917,700 | 40.40 | 40.89 | 40.02 | 40.17 | 00:00:00 | | 2003-02-06 | 977,300 | 40.02 | 40.47 | 39.55 | 40.16 | 00:00:00 | | 2003-02-07 | 1,169,000 | 40.45 | 40.60 | 39.92 | 40.00 | 00:00:00 | | 2003-02-10 | 1,568,200 | 40.50 | 40.86 | 40.12 | 40.75 | 00:00:00 | | 2003-02-11 | 974,400 | 41.00 | 41.31 | 40.24 | 40.36 | 00:00:00 | | 2003-02-12 | 790,100 | 40.37 | 41.05 | 39.89 | 39.91 | 00:00:00 | | 2003-02-13 | 624,600 | 39.91 | 40.25 | 39.40 | 39.99 | 00:00:00 | | 2003-02-14 | 682,500 | 40.20 | 40.85 | 39.69 | 40.76 | 00:00:00 | | 2003-02-18 | 575,200 | 41.01 | 41.65 | 41.01 | 41.24 | 00:00:00 | | 2003-02-19 | 735,200 | 41.12 | 41.47 | 40.76 | 41.12 | 00:00:00 | | 2003-02-20 | 794,000 | 41.37 | 41.37 | 40.62 | 40.73 | 00:00:00 | | 2003-02-21 | 749,500 | 40.98 | 41.47 | 40.46 | 41.15 | 00:00:00 | | 2003-02-24 | 696,100 | 41.10 | 41.10 | 40.25 | 40.35 | 00:00:00 | | 2003-02-25 | 1,325,600 | 40.36 | 40.43 | 39.55 | 40.34 | 00:00:00 | | 2003-02-26 | 820,200 | 40.25 | 40.34 | 39.81 | 39.94 | 00:00:00 | | 2003-02-27 | 945,100 | 40.14 | 40.90 | 39.92 | 40.32 | 00:00:00 | | 2003-02-28 | 867,900 | 40.64 | 41.30 | 40.64 | 40.98 | 00:00:00 | | 2003-03-03 | 792,100 | 41.38 | 41.69 | 40.83 | 40.92 | 00:00:00 | | 2003-03-04 | 865,800 | 40.73 | 40.83 | 40.17 | 40.25 | 00:00:00 | | 2003-03-05 | 952,800 | 40.08 | 40.74 | 40.00 | 40.50 | 00:00:00 | | 2003-03-06 | 827,100 | 40.41 | 40.49 | 39.84 | 40.11 | 00:00:00 | | 2003-03-07 | 1,228,100 | 40.11 | 40.50 | 39.80 | 40.07 | 00:00:00 | | 2003-03-10 | 973,400 | 39.90 | 39.90 | 38.63 | 38.69 | 00:00:00 | | 2003-03-11 | 1,395,500 | 38.84 | 38.91 | 37.83 | 38.37 | 00:00:00 | | 2003-03-12 | 1,780,900 | 37.89 | 38.30 | 37.23 | 37.67 | 00:00:00 | | 2003-03-13 | 1,632,700 | 38.17 | 38.38 | 37.40 | 38.30 | 00:00:00 | | 2003-03-14 | 1,714,300 | 38.18 | 38.19 | 37.48 | 37.61 | 00:00:00 | | 2003-03-17 | 1,328,600 | 37.51 | 38.74 | 37.36 | 38.74 | 00:00:00 | | 2003-03-18 | 1,705,600 | 38.85 | 39.05 | 37.75 | 38.09 | 00:00:00 | | 2003-03-19 | 2,075,100 | 38.09 | 39.03 | 37.70 | 37.95 | 00:00:00 | | 2003-03-20 | 1,573,800 | 37.95 | 38.95 | 37.60 | 38.77 | 00:00:00 | | 2003-03-21 | 1,963,100 | 39.15 | 40.11 | 38.71 | 40.00 | 00:00:00 | | 2003-03-24 | 1,478,300 | 39.50 | 39.51 | 38.70 | 38.85 | 00:00:00 | | 2003-03-25 | 1,635,100 | 38.81 | 39.55 | 38.66 | 39.05 | 00:00:00 | | 2003-03-26 | 1,808,400 | 39.05 | 39.05 | 38.46 | 38.80 | 00:00:00 | | 2003-03-27 | 910,200 | 38.80 | 38.80 | 38.17 | 38.42 | 00:00:00 | | 2003-03-28 | 920,300 | 38.25 | 38.42 | 37.95 | 38.25 | 00:00:00 | | 2003-03-31 | 1,451,100 | 37.10 | 38.30 | 37.10 | 37.88 | 00:00:00 | | 2003-04-01 | 1,670,400 | 37.94 | 38.93 | 37.86 | 38.54 | 00:00:00 | | 2003-04-02 | 1,058,400 | 39.00 | 39.60 | 38.87 | 39.19 | 00:00:00 | | 2003-04-03 | 791,000 | 39.23 | 39.48 | 38.70 | 38.85 | 00:00:00 | | 2003-04-04 | 806,400 | 39.08 | 39.42 | 39.00 | 39.16 | 00:00:00 | | 2003-04-07 | 872,600 | 39.90 | 40.35 | 38.81 | 38.85 | 00:00:00 | | 2003-04-08 | 882,000 | 38.85 | 39.19 | 38.47 | 38.79 | 00:00:00 | | 2003-04-09 | 1,207,000 | 38.78 | 39.04 | 37.79 | 37.86 | 00:00:00 | | 2003-04-10 | 1,166,300 | 38.11 | 38.80 | 38.04 | 38.80 | 00:00:00 | | 2003-04-11 | 1,124,800 | 39.35 | 39.71 | 38.92 | 39.40 | 00:00:00 | | 2003-04-14 | 1,631,300 | 39.40 | 40.43 | 39.36 | 40.43 | 00:00:00 | | 2003-04-15 | 1,451,000 | 40.43 | 41.63 | 40.05 | 41.49 | 00:00:00 | | 2003-04-16 | 1,687,200 | 41.40 | 41.40 | 40.03 | 40.06 | 00:00:00 | | 2003-04-17 | 1,160,600 | 40.06 | 40.38 | 39.41 | 40.32 | 00:00:00 | | 2003-04-21 | 966,700 | 40.32 | 40.61 | 40.01 | 40.36 | 00:00:00 | | 2003-04-22 | 1,383,800 | 40.27 | 42.01 | 40.09 | 41.97 | 00:00:00 | | 2003-04-23 | 940,400 | 41.65 | 42.25 | 41.39 | 42.20 | 00:00:00 | | 2003-04-24 | 802,000 | 42.00 | 42.15 | 41.51 | 41.78 | 00:00:00 | | 2003-04-25 | 725,100 | 41.78 | 42.04 | 41.40 | 41.57 | 00:00:00 | | 2003-04-28 | 980,100 | 41.45 | 42.45 | 41.45 | 42.40 | 00:00:00 | | 2003-04-29 | 1,514,600 | 42.49 | 43.13 | 42.36 | 43.10 | 00:00:00 | | 2003-04-30 | 1,628,800 | 42.99 | 43.82 | 42.44 | 43.51 | 00:00:00 | | 2003-05-01 | 1,312,200 | 43.39 | 44.16 | 42.75 | 43.85 | 00:00:00 | | 2003-05-02 | 2,602,900 | 43.30 | 44.50 | 43.15 | 44.19 | 00:00:00 | | 2003-05-05 | 667,500 | 44.19 | 44.35 | 43.67 | 43.93 | 00:00:00 | | 2003-05-06 | 778,800 | 43.93 | 44.44 | 43.77 | 44.20 | 00:00:00 | | 2003-05-07 | 666,900 | 44.20 | 44.39 | 43.45 | 44.13 | 00:00:00 | | 2003-05-08 | 736,900 | 43.73 | 43.86 | 43.26 | 43.52 | 00:00:00 | | 2003-05-09 | 1,064,700 | 43.58 | 43.98 | 43.23 | 43.78 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
