Comerica (NY: CMA )

90.79 USD -2.75 (-2.94%)
Streaming Delayed Price Updated: 12:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.01 30.33 29.95 30.26 1,873,581 +0.13(+0.43%)
Dec 28, 2012 29.95 30.30 29.84 30.13 1,603,052 -0.04(-0.13%)
Dec 27, 2012 30.25 30.34 29.73 30.17 1,514,973 -0.10(-0.33%)
Dec 26, 2012 30.10 30.37 29.93 30.27 1,371,356 +0.26(+0.87%)
Dec 24, 2012 30.03 30.20 29.80 30.01 623,382 -0.17(-0.56%)
Dec 21, 2012 29.70 30.33 29.70 30.18 2,504,635 -0.23(-0.76%)
Dec 20, 2012 30.21 30.49 30.14 30.41 1,226,763 +0.25(+0.83%)
Dec 19, 2012 30.49 30.54 30.14 30.16 1,774,424 -0.26(-0.85%)
Dec 18, 2012 29.39 30.45 29.39 30.42 3,075,277 +1.06(+3.61%)
Dec 17, 2012 28.78 29.38 28.70 29.36 1,747,881 +0.70(+2.44%)
Dec 14, 2012 28.82 28.95 28.63 28.66 1,234,632 -0.21(-0.73%)
Dec 13, 2012 28.99 29.13 28.80 28.87 2,462,888 -0.40(-1.37%)
Dec 12, 2012 29.50 29.68 29.19 29.27 3,158,128 -0.15(-0.51%)
Dec 11, 2012 29.32 29.49 29.27 29.42 1,942,927 +0.16(+0.55%)
Dec 10, 2012 29.05 29.58 28.89 29.26 1,498,224 +0.13(+0.45%)
Dec 07, 2012 29.01 29.15 28.96 29.13 1,282,572 +0.20(+0.69%)
Dec 06, 2012 28.90 28.98 28.73 28.93 1,723,199 +0.02(+0.07%)
Dec 05, 2012 28.91 29.19 28.81 28.91 2,738,552 +0.09(+0.31%)
Dec 04, 2012 29.06 29.19 28.61 28.82 2,584,881 -0.77(-2.60%)
Nov 30, 2012 29.46 29.79 29.39 29.59 3,532,516 +0.17(+0.58%)
Nov 29, 2012 29.84 29.95 29.30 29.42 2,499,737 -0.26(-0.88%)
Nov 28, 2012 29.37 29.74 29.21 29.68 3,690,166 +0.09(+0.30%)
Nov 27, 2012 29.67 30.14 29.51 29.59 5,009,848 -0.20(-0.67%)
Nov 26, 2012 28.94 29.87 28.94 29.79 4,253,853 +0.60(+2.06%)
Nov 23, 2012 28.85 29.19 28.77 29.19 429,768 +0.52(+1.81%)
Nov 21, 2012 28.83 28.91 28.57 28.67 1,338,352 -0.24(-0.83%)
Nov 20, 2012 28.66 29.16 28.44 28.91 1,813,382 +0.25(+0.87%)
Nov 19, 2012 28.46 28.72 28.43 28.66 2,211,422 +0.61(+2.17%)
Nov 16, 2012 28.12 28.31 27.72 28.05 2,479,923 +0.03(+0.11%)
Nov 15, 2012 27.86 28.19 27.73 28.02 2,372,049 +0.15(+0.54%)
Nov 14, 2012 28.49 28.53 27.82 27.87 2,446,369 -0.51(-1.80%)
Nov 13, 2012 28.37 28.81 28.32 28.38 2,383,385 -0.23(-0.80%)
Nov 12, 2012 28.77 28.77 28.38 28.61 1,401,091 +0.17(+0.60%)
Nov 09, 2012 28.39 28.77 28.35 28.44 2,794,097 -0.05(-0.18%)
Nov 08, 2012 28.85 29.17 28.46 28.49 2,509,201 -0.32(-1.11%)
Nov 07, 2012 29.81 29.89 28.69 28.81 3,681,830 -1.34(-4.44%)
Nov 06, 2012 30.06 30.24 29.97 30.15 4,671,134 +0.16(+0.53%)
Nov 05, 2012 30.11 30.26 29.89 29.99 2,041,586 -0.24(-0.79%)
Nov 02, 2012 30.66 30.68 30.20 30.23 1,644,371 -0.29(-0.95%)
Nov 01, 2012 29.82 30.52 29.59 30.52 2,200,225 +0.71(+2.38%)
Oct 31, 2012 29.31 29.86 29.13 29.81 2,219,329 +0.59(+2.02%)
Oct 26, 2012 29.55 29.22 29.22 29.22 2,007,500 -0.35(-1.18%)
Oct 25, 2012 29.51 29.63 29.35 29.57 2,036,485 +0.41(+1.41%)
Oct 24, 2012 29.44 29.62 29.06 29.16 2,779,606 -0.18(-0.61%)
Oct 23, 2012 29.10 29.50 28.87 29.34 2,806,188 -0.09(-0.31%)
Oct 19, 2012 29.69 29.91 29.37 29.43 3,590,288 -0.22(-0.74%)
Oct 18, 2012 30.03 30.09 29.60 29.65 4,915,570 -0.65(-2.15%)
Oct 17, 2012 30.86 30.86 30.01 30.30 5,529,798 -0.74(-2.38%)
Oct 16, 2012 31.02 31.15 30.78 31.04 2,926,161 +0.16(+0.52%)
Oct 15, 2012 30.96 31.16 30.79 30.88 1,825,156 -0.01(-0.03%)
Oct 12, 2012 31.22 31.23 30.51 30.89 2,116,485 -0.68(-2.15%)
Oct 11, 2012 31.63 31.80 31.48 31.57 1,553,854 +0.32(+1.02%)
Oct 10, 2012 31.39 31.55 31.11 31.25 1,699,837 -0.19(-0.60%)
Oct 09, 2012 31.60 31.75 31.28 31.44 1,557,282 -0.14(-0.44%)
Oct 08, 2012 31.65 31.73 31.51 31.58 1,166,192 -0.22(-0.69%)
Oct 05, 2012 31.89 32.14 31.62 31.80 2,132,693 +0.11(+0.35%)
Oct 04, 2012 31.47 31.74 31.27 31.69 1,890,370 +0.46(+1.47%)
Oct 03, 2012 30.94 31.39 30.78 31.23 2,080,689 +0.40(+1.30%)
Oct 02, 2012 31.14 31.24 30.55 30.83 2,172,592 -0.21(-0.68%)
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.