Comerica (NY: CMA )

89.70 USD -3.84 (-4.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 83.19 83.92 82.29 82.53 1,732,811 -2.79(-3.27%)
Nov 29, 2021 86.81 87.51 84.62 85.32 1,173,204 +0.06(+0.07%)
Nov 26, 2021 86.34 86.34 83.54 85.26 912,653 -5.25(-5.80%)
Nov 24, 2021 90.57 91.62 89.88 90.51 661,929 -0.06(-0.07%)
Nov 23, 2021 90.11 90.73 89.62 90.57 927,175 +1.29(+1.44%)
Nov 22, 2021 89.57 90.36 88.72 89.28 883,778 +1.35(+1.54%)
Nov 19, 2021 87.87 88.70 86.11 87.93 757,249 -1.38(-1.55%)
Nov 18, 2021 88.94 89.67 89.04 89.31 751,863 +0.20(+0.22%)
Nov 17, 2021 89.58 90.00 88.54 89.11 654,225 -0.80(-0.89%)
Nov 16, 2021 89.65 90.63 89.05 89.91 881,454 +0.33(+0.37%)
Nov 15, 2021 89.39 90.46 88.74 89.58 937,893 +0.82(+0.92%)
Nov 12, 2021 88.62 89.91 87.86 88.76 887,630 -0.28(-0.31%)
Nov 11, 2021 88.22 89.47 87.88 89.04 713,580 +0.63(+0.71%)
Nov 10, 2021 87.78 88.41 948,314 +0.86(+0.98%)
Nov 09, 2021 86.97 87.62 85.90 87.55 1,081,189 -0.35(-0.40%)
Nov 08, 2021 88.35 88.95 87.26 87.90 768,382 +0.35(+0.40%)
Nov 05, 2021 88.75 89.11 86.73 87.55 675,852 -0.11(-0.13%)
Nov 04, 2021 89.15 89.15 86.51 87.66 788,759 -2.04(-2.27%)
Nov 03, 2021 86.75 89.97 86.58 89.70 1,005,103 +2.49(+2.86%)
Nov 02, 2021 87.27 87.99 86.64 87.21 711,319 -0.06(-0.07%)
Nov 01, 2021 86.11 87.61 86.25 87.27 887,038 +2.18(+2.56%)
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%)
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.