Comerica (NY: CMA )

92.73 USD +0.16 (+0.17%)
Streaming Delayed Price Updated: 3:46 PM EST, Jan 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.56 41.83 41.83 41.83 1,317,100 -0.15(-0.36%)
Dec 30, 2015 42.15 42.30 41.36 41.98 1,070,629 -0.30(-0.71%)
Dec 29, 2015 42.40 42.69 41.92 42.28 1,413,361 +0.25(+0.59%)
Dec 28, 2015 42.00 42.18 41.41 42.03 962,122 -0.28(-0.66%)
Dec 24, 2015 42.28 42.31 42.31 42.31 393,500 -0.01(-0.02%)
Dec 23, 2015 41.66 42.36 41.49 42.32 1,401,843 +1.05(+2.54%)
Dec 22, 2015 41.46 41.54 40.68 41.27 1,193,657 +0.13(+0.32%)
Dec 21, 2015 40.89 41.15 40.44 41.14 2,020,870 +0.60(+1.48%)
Dec 18, 2015 41.85 41.85 40.48 40.54 5,719,089 -1.77(-4.18%)
Dec 17, 2015 42.84 43.38 42.29 42.31 2,944,660 -0.95(-2.20%)
Dec 16, 2015 43.17 43.56 42.23 43.26 4,098,167 +0.30(+0.70%)
Dec 15, 2015 41.93 43.48 41.80 42.96 2,796,284 +1.75(+4.25%)
Dec 14, 2015 41.92 42.35 40.69 41.21 2,553,448 -0.55(-1.32%)
Dec 11, 2015 41.74 42.22 41.48 41.76 3,189,244 -0.87(-2.04%)
Dec 10, 2015 42.46 43.17 42.20 42.63 3,157,373 +0.14(+0.33%)
Dec 09, 2015 42.82 43.48 42.06 42.49 2,670,689 -0.52(-1.21%)
Dec 08, 2015 43.74 43.91 42.76 43.01 3,078,323 -1.31(-2.96%)
Dec 07, 2015 46.18 46.20 43.91 44.32 3,073,381 -2.05(-4.42%)
Dec 04, 2015 45.48 46.46 45.07 46.37 1,832,564 +1.12(+2.48%)
Dec 03, 2015 46.14 46.24 45.13 45.25 1,790,756 -0.60(-1.31%)
Dec 02, 2015 46.87 46.99 45.84 45.85 3,352,280 -0.89(-1.90%)
Dec 01, 2015 46.74 47.10 46.29 46.74 1,861,477 +0.39(+0.84%)
Nov 30, 2015 46.51 46.57 46.03 46.35 1,336,575 -0.04(-0.09%)
Nov 27, 2015 46.35 46.68 45.89 46.39 613,967 +0.02(+0.04%)
Nov 25, 2015 46.41 46.37 46.37 46.37 928,300 +0.11(+0.24%)
Nov 24, 2015 45.75 46.54 45.59 46.26 1,325,295 +0.06(+0.13%)
Nov 23, 2015 46.43 46.67 46.10 46.20 1,050,120 -0.21(-0.45%)
Nov 20, 2015 46.66 46.74 45.70 46.41 1,685,137 +0.07(+0.15%)
Nov 19, 2015 46.59 46.78 45.91 46.34 1,960,285 -0.39(-0.83%)
Nov 18, 2015 45.69 46.90 45.57 46.73 2,335,975 +1.20(+2.64%)
Nov 17, 2015 45.75 46.32 44.47 45.53 1,629,882 +0.00(+0.00%)
Nov 16, 2015 44.67 45.56 44.48 45.53 1,810,691 +0.74(+1.65%)
Nov 13, 2015 45.03 45.37 44.69 44.79 1,776,900 -0.43(-0.95%)
Nov 12, 2015 45.79 46.00 45.22 45.22 1,665,575 -1.09(-2.35%)
Nov 11, 2015 46.70 46.70 46.14 46.31 1,930,137 -0.01(-0.02%)
Nov 10, 2015 46.19 46.62 45.74 46.32 1,178,994 -0.02(-0.04%)
Nov 09, 2015 47.01 47.16 46.03 46.34 1,386,591 -0.46(-0.98%)
Nov 06, 2015 46.53 47.44 46.34 46.80 3,806,900 +1.37(+3.02%)
Nov 05, 2015 44.72 45.68 44.69 45.43 2,275,737 +0.73(+1.63%)
Nov 04, 2015 44.72 44.99 44.47 44.70 1,573,886 +0.10(+0.22%)
Nov 03, 2015 44.66 45.10 44.47 44.60 2,165,890 -0.27(-0.60%)
Nov 02, 2015 43.75 45.01 43.55 44.87 2,594,995 +1.47(+3.39%)
Oct 30, 2015 44.15 44.34 43.22 43.40 1,992,960 -0.80(-1.81%)
Oct 29, 2015 44.54 44.97 43.73 44.20 2,499,997 -0.19(-0.43%)
Oct 28, 2015 42.24 44.52 42.18 44.39 3,362,777 +2.17(+5.14%)
Oct 27, 2015 42.15 42.54 41.87 42.22 1,850,702 -0.33(-0.78%)
Oct 26, 2015 42.86 43.07 42.28 42.55 1,591,073 -0.34(-0.79%)
Oct 23, 2015 42.22 42.93 41.39 42.89 1,806,578 +1.01(+2.41%)
Oct 22, 2015 41.05 42.67 41.05 41.88 2,530,187 +0.36(+0.87%)
Oct 21, 2015 42.77 42.93 41.48 41.52 2,502,761 -1.21(-2.83%)
Oct 20, 2015 42.11 42.95 41.89 42.73 1,848,759 +0.76(+1.81%)
Oct 19, 2015 41.90 42.59 41.82 41.97 2,118,058 -0.29(-0.69%)
Oct 16, 2015 42.72 43.32 41.49 42.26 3,811,479 -0.46(-1.08%)
Oct 15, 2015 41.90 42.85 41.74 42.72 3,499,360 +1.16(+2.79%)
Oct 14, 2015 42.12 42.28 41.32 41.56 3,416,079 -0.60(-1.42%)
Oct 13, 2015 42.39 42.85 42.13 42.16 2,828,799 -0.44(-1.03%)
Oct 12, 2015 42.72 42.95 42.43 42.60 1,908,369 -0.24(-0.56%)
Oct 09, 2015 43.42 43.68 42.50 42.84 1,921,371 -0.62(-1.43%)
Oct 08, 2015 42.82 43.66 42.52 43.46 2,785,273 +0.48(+1.12%)
Oct 07, 2015 42.91 43.57 42.12 42.98 3,968,684 +0.78(+1.85%)
Oct 06, 2015 41.76 42.68 41.51 42.20 2,588,186 -0.15(-0.35%)
Oct 05, 2015 41.86 42.50 41.74 42.35 1,829,130 +0.67(+1.61%)
Oct 02, 2015 40.53 41.72 39.52 41.68 3,369,849 -0.04(-0.10%)
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.