|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2003-05-09 | 1,064,700 | 43.58 | 43.98 | 43.23 | 43.78 | 00:00:00 | 2003-05-12 | 739,700 | 43.79 | 44.99 | 43.60 | 44.79 | 00:00:00 | 2003-05-13 | 1,114,800 | 44.74 | 45.58 | 44.45 | 45.44 | 00:00:00 | 2003-05-14 | 759,300 | 45.44 | 45.50 | 44.93 | 45.30 | 00:00:00 | 2003-05-15 | 1,035,700 | 45.31 | 45.55 | 44.60 | 44.95 | 00:00:00 | 2003-05-16 | 753,800 | 44.60 | 45.24 | 44.21 | 44.87 | 00:00:00 | 2003-05-19 | 620,400 | 44.66 | 44.70 | 43.68 | 43.75 | 00:00:00 | 2003-05-20 | 717,100 | 43.80 | 44.15 | 43.36 | 43.63 | 00:00:00 | 2003-05-21 | 727,500 | 43.40 | 44.34 | 43.40 | 43.80 | 00:00:00 | 2003-05-22 | 570,600 | 44.10 | 44.61 | 43.98 | 44.28 | 00:00:00 | 2003-05-23 | 545,800 | 44.30 | 44.96 | 44.24 | 44.77 | 00:00:00 | 2003-05-27 | 1,094,200 | 44.42 | 45.66 | 44.29 | 45.47 | 00:00:00 | 2003-05-28 | 1,320,700 | 45.65 | 46.70 | 45.55 | 45.86 | 00:00:00 | 2003-05-29 | 1,100,200 | 45.90 | 45.95 | 45.17 | 45.36 | 00:00:00 | 2003-05-30 | 865,100 | 45.32 | 46.45 | 45.32 | 46.27 | 00:00:00 | 2003-06-02 | 1,131,600 | 46.85 | 47.88 | 46.45 | 47.11 | 00:00:00 | 2003-06-03 | 1,316,300 | 46.85 | 48.45 | 46.85 | 48.40 | 00:00:00 | 2003-06-04 | 2,034,500 | 48.35 | 50.32 | 48.14 | 50.24 | 00:00:00 | 2003-06-05 | 2,208,100 | 50.10 | 51.90 | 49.71 | 51.58 | 00:00:00 | 2003-06-06 | 1,668,100 | 52.45 | 53.58 | 51.66 | 51.80 | 00:00:00 | 2003-06-09 | 2,826,900 | 51.81 | 51.81 | 49.60 | 49.93 | 00:00:00 | 2003-06-10 | 2,969,600 | 49.93 | 50.25 | 49.87 | 50.19 | 00:00:00 | 2003-06-11 | 2,807,600 | 50.20 | 50.20 | 48.61 | 49.51 | 00:00:00 | 2003-06-12 | 1,225,300 | 49.40 | 49.41 | 48.36 | 49.04 | 00:00:00 | 2003-06-13 | 1,679,100 | 49.08 | 49.28 | 47.50 | 47.99 | 00:00:00 | 2003-06-16 | 926,100 | 48.12 | 48.83 | 47.82 | 48.83 | 00:00:00 | 2003-06-17 | 956,600 | 48.95 | 48.99 | 47.95 | 48.07 | 00:00:00 | 2003-06-18 | 1,361,400 | 48.07 | 48.08 | 46.99 | 47.72 | 00:00:00 | 2003-06-19 | 1,875,200 | 47.72 | 47.80 | 47.30 | 47.35 | 00:00:00 | 2003-06-20 | 1,748,200 | 47.60 | 47.90 | 47.00 | 47.04 | 00:00:00 | 2003-06-23 | 1,474,300 | 47.25 | 47.36 | 45.93 | 46.23 | 00:00:00 | 2003-06-24 | 1,469,400 | 46.23 | 46.85 | 45.81 | 46.67 | 00:00:00 | 2003-06-25 | 1,810,900 | 46.55 | 47.75 | 46.53 | 47.22 | 00:00:00 | 2003-06-26 | 854,300 | 47.22 | 47.42 | 46.75 | 47.30 | 00:00:00 | 2003-06-27 | 1,113,600 | 47.30 | 47.91 | 46.92 | 47.00 | 00:00:00 | 2003-06-30 | 1,030,900 | 47.10 | 47.30 | 46.48 | 46.50 | 00:00:00 | 2003-07-01 | 1,052,300 | 46.46 | 47.27 | 46.27 | 47.21 | 00:00:00 | 2003-07-02 | 961,500 | 47.45 | 47.75 | 47.15 | 47.60 | 00:00:00 | 2003-07-03 | 393,400 | 47.35 | 47.55 | 46.94 | 47.16 | 00:00:00 | 2003-07-07 | 769,400 | 47.36 | 48.07 | 47.25 | 47.72 | 00:00:00 | 2003-07-08 | 688,400 | 47.55 | 48.13 | 47.25 | 48.07 | 00:00:00 | 2003-07-09 | 835,600 | 48.07 | 48.29 | 47.53 | 48.00 | 00:00:00 | 2003-07-10 | 746,100 | 47.95 | 48.10 | 47.28 | 47.66 | 00:00:00 | 2003-07-11 | 583,200 | 47.68 | 47.97 | 47.56 | 47.63 | 00:00:00 | 2003-07-14 | 1,080,300 | 48.45 | 49.75 | 48.40 | 49.10 | 00:00:00 | 2003-07-15 | 717,500 | 49.62 | 49.62 | 48.11 | 48.22 | 00:00:00 | 2003-07-16 | 2,695,400 | 48.21 | 48.21 | 46.35 | 46.40 | 00:00:00 | 2003-07-17 | 1,956,400 | 46.20 | 46.50 | 45.56 | 45.67 | 00:00:00 | 2003-07-18 | 1,561,600 | 45.67 | 45.94 | 45.36 | 45.68 | 00:00:00 | 2003-07-21 | 784,700 | 45.65 | 45.68 | 45.28 | 45.48 | 00:00:00 | 2003-07-22 | 1,089,800 | 45.50 | 46.14 | 45.45 | 46.05 | 00:00:00 | 2003-07-23 | 1,039,000 | 46.06 | 46.75 | 45.98 | 46.70 | 00:00:00 | 2003-07-24 | 1,059,700 | 46.78 | 47.36 | 46.64 | 46.73 | 00:00:00 | 2003-07-25 | 918,000 | 46.73 | 48.05 | 46.71 | 48.02 | 00:00:00 | 2003-07-28 | 851,000 | 47.87 | 48.16 | 47.32 | 47.85 | 00:00:00 | 2003-07-29 | 914,500 | 47.87 | 48.38 | 47.41 | 48.04 | 00:00:00 | 2003-07-30 | 688,300 | 48.28 | 48.30 | 47.85 | 47.98 | 00:00:00 | 2003-07-31 | 1,781,300 | 48.06 | 49.07 | 48.06 | 48.48 | 00:00:00 | 2003-08-01 | 1,132,900 | 48.48 | 48.55 | 47.87 | 47.96 | 00:00:00 | 2003-08-04 | 1,343,800 | 47.96 | 48.31 | 47.32 | 48.12 | 00:00:00 | 2003-08-05 | 1,583,700 | 48.10 | 48.10 | 47.00 | 47.00 | 00:00:00 | 2003-08-06 | 1,325,000 | 47.00 | 47.38 | 46.64 | 46.85 | 00:00:00 | 2003-08-07 | 996,100 | 46.40 | 47.07 | 46.04 | 46.86 | 00:00:00 | 2003-08-08 | 837,300 | 46.95 | 47.33 | 46.90 | 47.00 | 00:00:00 | 2003-08-11 | 797,400 | 47.00 | 47.26 | 46.77 | 46.86 | 00:00:00 | 2003-08-12 | 658,000 | 46.96 | 47.31 | 46.82 | 47.19 | 00:00:00 | 2003-08-13 | 693,500 | 47.30 | 47.30 | 46.55 | 46.75 | 00:00:00 | 2003-08-14 | 799,600 | 46.74 | 46.97 | 46.27 | 46.77 | 00:00:00 | 2003-08-15 | 277,300 | 46.78 | 47.21 | 46.55 | 46.96 | 00:00:00 | 2003-08-18 | 694,600 | 47.30 | 47.75 | 47.15 | 47.30 | 00:00:00 | 2003-08-19 | 674,300 | 47.70 | 47.87 | 47.40 | 47.75 | 00:00:00 | 2003-08-20 | 434,400 | 47.70 | 48.31 | 47.64 | 48.15 | 00:00:00 | 2003-08-21 | 789,200 | 48.30 | 48.98 | 48.16 | 48.34 | 00:00:00 | 2003-08-22 | 802,200 | 48.50 | 48.65 | 47.80 | 47.81 | 00:00:00 | 2003-08-25 | 499,800 | 47.75 | 48.05 | 47.48 | 47.97 | 00:00:00 | 2003-08-26 | 519,600 | 47.95 | 48.20 | 47.31 | 48.01 | 00:00:00 | 2003-08-27 | 710,000 | 48.05 | 48.44 | 47.90 | 48.33 | 00:00:00 | 2003-08-28 | 643,700 | 48.40 | 48.92 | 47.94 | 48.84 | 00:00:00 | 2003-08-29 | 1,097,100 | 48.60 | 49.35 | 48.45 | 49.34 | 00:00:00 | 2003-09-02 | 1,296,800 | 49.40 | 49.71 | 48.62 | 49.45 | 00:00:00 | 2003-09-03 | 1,533,500 | 49.50 | 49.55 | 48.88 | 48.89 | 00:00:00 | 2003-09-04 | 773,400 | 48.89 | 48.99 | 48.62 | 48.79 | 00:00:00 | 2003-09-05 | 698,600 | 48.68 | 49.00 | 48.42 | 48.71 | 00:00:00 | 2003-09-08 | 415,300 | 48.73 | 49.24 | 48.66 | 48.88 | 00:00:00 | 2003-09-09 | 821,500 | 48.88 | 48.88 | 48.33 | 48.58 | 00:00:00 | 2003-09-10 | 2,199,300 | 48.20 | 48.26 | 47.46 | 47.46 | 00:00:00 | 2003-09-11 | 905,000 | 47.25 | 47.50 | 47.10 | 47.10 | 00:00:00 | 2003-09-12 | 985,500 | 47.05 | 47.10 | 46.58 | 46.84 | 00:00:00 | 2003-09-15 | 898,100 | 47.00 | 47.47 | 46.98 | 47.27 | 00:00:00 | 2003-09-16 | 749,600 | 47.05 | 47.44 | 47.03 | 47.33 | 00:00:00 | 2003-09-17 | 535,900 | 47.33 | 47.60 | 47.27 | 47.30 | 00:00:00 | 2003-09-18 | 1,090,700 | 47.40 | 48.56 | 47.35 | 48.35 | 00:00:00 | 2003-09-19 | 912,000 | 48.65 | 49.30 | 48.55 | 48.88 | 00:00:00 | 2003-09-22 | 732,000 | 48.88 | 48.88 | 47.97 | 48.20 | 00:00:00 | 2003-09-23 | 511,500 | 48.35 | 48.42 | 48.03 | 48.23 | 00:00:00 | 2003-09-24 | 1,019,400 | 48.24 | 48.24 | 47.32 | 47.49 | 00:00:00 | 2003-09-25 | 1,046,200 | 47.50 | 47.70 | 47.13 | 47.20 | 00:00:00 | 2003-09-26 | 639,700 | 47.25 | 47.74 | 46.96 | 47.31 | 00:00:00 | 2003-09-29 | 752,100 | 47.32 | 47.32 | 46.92 | 47.05 | 00:00:00 | 2003-09-30 | 1,376,800 | 46.95 | 46.98 | 46.36 | 46.60 | 00:00:00 | 2003-10-01 | 1,291,500 | 46.70 | 47.19 | 46.69 | 47.00 | 00:00:00 | 2003-10-02 | 648,800 | 47.00 | 47.02 | 46.60 | 46.75 | 00:00:00 | 2003-10-03 | 1,188,100 | 46.75 | 47.65 | 46.75 | 47.44 | 00:00:00 | 2003-10-06 | 1,532,000 | 47.44 | 48.17 | 47.42 | 48.16 | 00:00:00 | 2003-10-07 | 859,200 | 48.16 | 48.37 | 47.80 | 48.24 | 00:00:00 | 2003-10-08 | 614,600 | 48.20 | 48.20 | 47.72 | 47.80 | 00:00:00 | 2003-10-09 | 726,300 | 47.80 | 48.42 | 47.80 | 48.23 | 00:00:00 | 2003-10-10 | 768,100 | 48.18 | 48.29 | 47.40 | 47.53 | 00:00:00 | 2003-10-13 | 371,400 | 47.68 | 48.28 | 47.68 | 48.06 | 00:00:00 | 2003-10-14 | 837,800 | 48.00 | 48.20 | 47.70 | 48.13 | 00:00:00 | 2003-10-15 | 2,561,200 | 47.08 | 48.02 | 46.45 | 46.96 | 00:00:00 | 2003-10-16 | 2,301,000 | 46.60 | 47.40 | 46.38 | 47.32 | 00:00:00 | 2003-10-17 | 1,097,000 | 47.47 | 47.57 | 47.01 | 47.38 | 00:00:00 | 2003-10-20 | 1,051,000 | 47.42 | 47.59 | 47.12 | 47.39 | 00:00:00 | 2003-10-21 | 1,105,000 | 47.26 | 47.53 | 47.09 | 47.13 | 00:00:00 | 2003-10-22 | 881,600 | 47.08 | 47.38 | 46.90 | 47.32 | 00:00:00 | 2003-10-23 | 669,100 | 47.32 | 47.37 | 47.10 | 47.15 | 00:00:00 | 2003-10-24 | 655,000 | 46.97 | 47.00 | 46.71 | 46.92 | 00:00:00 | 2003-10-27 | 4,832,800 | 48.01 | 50.65 | 48.01 | 50.17 | 00:00:00 | 2003-10-28 | 1,664,700 | 50.17 | 50.73 | 50.10 | 50.51 | 00:00:00 | 2003-10-29 | 1,061,300 | 50.51 | 50.88 | 50.35 | 50.88 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|