Comerica (NY: CMA )

86.89 USD -2.81 (-3.14%)
Streaming Delayed Price Updated: 9:50 AM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 85.91 86.13 84.95 85.09 721,403 -0.63(-0.73%)
Oct 28, 2021 85.03 85.83 84.50 85.72 769,068 +1.04(+1.23%)
Oct 27, 2021 86.56 87.28 84.62 84.68 1,024,688 -2.94(-3.36%)
Oct 26, 2021 88.93 87.53 87.62 1,088,968 -1.09(-1.23%)
Oct 25, 2021 88.75 89.04 88.16 88.71 731,535 +0.32(+0.36%)
Oct 22, 2021 87.38 89.15 87.18 88.39 1,076,267 +1.71(+1.97%)
Oct 21, 2021 87.23 87.60 85.96 86.68 1,202,427 -0.25(-0.29%)
Oct 20, 2021 83.51 88.06 83.27 86.93 2,257,512 +2.89(+3.44%)
Oct 19, 2021 83.96 84.52 83.26 84.04 1,100,276 +0.24(+0.29%)
Oct 18, 2021 82.94 84.46 82.56 83.80 707,004 +0.80(+0.96%)
Oct 15, 2021 83.09 83.71 81.99 83.00 1,275,246 +0.55(+0.67%)
Oct 14, 2021 83.55 83.55 81.98 82.45 1,277,920 +0.02(+0.02%)
Oct 13, 2021 83.65 83.72 81.21 82.43 1,160,854 -1.22(-1.46%)
Oct 12, 2021 83.05 83.88 82.73 83.65 757,512 +0.18(+0.22%)
Oct 11, 2021 84.69 85.35 83.41 83.47 892,925 -0.76(-0.90%)
Oct 08, 2021 83.88 85.08 83.52 84.23 946,625 +0.08(+0.10%)
Oct 07, 2021 84.83 85.15 83.68 84.15 792,232 +0.28(+0.33%)
Oct 06, 2021 83.55 84.06 81.59 83.87 1,191,313 -0.22(-0.26%)
Oct 05, 2021 84.75 84.83 83.28 84.09 1,499,482 +1.12(+1.35%)
Oct 04, 2021 82.57 84.27 82.22 82.97 1,130,082 +0.40(+0.48%)
Oct 01, 2021 80.91 83.30 80.63 82.57 1,474,719 +2.07(+2.57%)
Sep 30, 2021 82.94 82.52 80.50 80.50 1,641,967 -2.02(-2.45%)
Sep 29, 2021 81.98 83.03 81.30 82.52 1,367,553 +0.92(+1.13%)
Sep 28, 2021 82.62 82.76 81.30 81.60 1,306,800 -0.32(-0.39%)
Sep 27, 2021 79.92 82.42 79.92 81.92 1,912,265 +3.48(+4.44%)
Sep 24, 2021 77.21 79.51 77.02 78.44 1,269,727 +1.27(+1.65%)
Sep 23, 2021 74.67 78.02 74.43 77.17 2,016,362 +3.60(+4.89%)
Sep 22, 2021 72.42 74.71 72.05 73.57 1,896,268 +2.25(+3.15%)
Sep 21, 2021 72.50 72.73 70.81 71.32 932,506 -0.65(-0.90%)
Sep 20, 2021 71.70 72.07 70.37 71.97 1,586,500 -2.10(-2.84%)
Sep 17, 2021 73.80 74.74 73.45 74.07 3,550,080 +0.31(+0.42%)
Sep 16, 2021 73.88 74.86 73.42 73.76 1,500,092 +0.49(+0.67%)
Sep 15, 2021 71.77 73.77 71.77 73.27 1,613,083 +1.76(+2.46%)
Sep 14, 2021 73.68 74.01 71.25 71.51 1,920,911 -2.68(-3.61%)
Sep 13, 2021 73.68 74.31 72.70 74.19 1,881,760 +1.39(+1.91%)
Sep 10, 2021 73.52 74.11 72.24 72.80 1,437,532 -0.32(-0.44%)
Sep 09, 2021 71.95 73.97 71.57 73.12 2,007,352 +1.01(+1.40%)
Sep 08, 2021 72.57 73.16 72.04 72.11 981,953 -0.75(-1.03%)
Sep 07, 2021 72.89 73.90 72.70 72.86 1,590,986 +0.55(+0.76%)
Sep 03, 2021 72.86 73.18 71.82 72.31 1,202,111 -0.42(-0.58%)
Sep 02, 2021 72.50 73.37 71.97 72.73 1,259,822 +0.26(+0.36%)
Sep 01, 2021 73.89 73.96 71.73 72.47 2,447,351 -1.44(-1.95%)
Aug 31, 2021 73.80 74.83 73.30 73.91 1,497,013 +0.38(+0.52%)
Aug 30, 2021 75.87 75.87 73.51 73.53 1,353,275 -2.10(-2.78%)
Aug 27, 2021 74.22 75.95 74.13 75.63 1,371,544 +1.56(+2.11%)
Aug 26, 2021 75.67 75.77 73.95 74.07 1,211,498 -1.15(-1.53%)
Aug 25, 2021 74.34 76.00 73.79 75.22 1,204,950 +1.57(+2.13%)
Aug 24, 2021 72.70 73.81 72.67 73.65 1,221,213 +1.09(+1.50%)
Aug 23, 2021 71.86 73.04 71.79 72.56 1,159,993 +1.28(+1.80%)
Aug 20, 2021 70.70 71.50 70.34 71.28 1,357,369 +0.37(+0.52%)
Aug 19, 2021 70.82 71.74 70.31 70.91 1,233,984 -0.96(-1.34%)
Aug 18, 2021 72.07 73.53 71.63 71.87 1,192,444 -0.64(-0.88%)
Aug 17, 2021 73.31 73.91 71.67 72.51 1,405,561 -1.65(-2.22%)
Aug 16, 2021 74.21 74.75 73.20 74.16 1,166,540 -0.79(-1.05%)
Aug 13, 2021 75.73 75.93 74.51 74.95 845,741 -0.55(-0.73%)
Aug 12, 2021 75.03 75.52 74.43 75.50 1,094,322 +0.61(+0.81%)
Aug 11, 2021 73.63 75.15 72.71 74.89 1,338,902 +1.51(+2.06%)
Aug 10, 2021 71.72 73.58 71.72 73.38 926,403 +1.39(+1.93%)
Aug 09, 2021 71.72 72.81 71.12 71.99 1,083,845 -0.26(-0.36%)
Aug 06, 2021 71.93 73.18 71.22 72.25 1,210,350 +2.15(+3.07%)
Aug 05, 2021 69.40 70.44 69.39 70.10 1,182,938 +1.38(+2.01%)
Aug 04, 2021 68.13 69.85 67.92 68.72 1,072,563 -0.65(-0.94%)
Aug 03, 2021 68.09 69.57 66.50 69.37 1,101,638 +1.71(+2.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.