CMA: Historical Prices for COMERICA INC

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	27.93	28.21	27.62	27.91	1,359,200	27.91
19-Nov-09	28.93	29.06	27.93	28.07	1,589,500	28.07
18-Nov-09	28.68	29.40	28.55	29.13	1,257,000	29.13
17-Nov-09	28.41	28.97	28.34	28.76	909,600	28.76
16-Nov-09	28.46	29.19	28.12	28.50	2,124,500	28.50
13-Nov-09	28.14	28.50	27.72	27.91	1,754,700	27.91
12-Nov-09	28.52	28.80	27.97	27.99	1,607,800	27.99
11-Nov-09	28.15	29.22	28.15	28.68	1,804,100	28.68
10-Nov-09	28.29	28.51	27.79	28.01	1,915,700	28.01
9-Nov-09	28.07	28.43	27.50	28.39	1,787,500	28.39
6-Nov-09	26.83	27.59	26.49	27.57	2,611,000	27.57
5-Nov-09	27.28	27.40	26.93	27.19	3,234,400	27.19
4-Nov-09	27.83	28.21	26.89	27.01	2,251,800	27.01
3-Nov-09	27.33	27.85	27.17	27.49	2,585,500	27.49
2-Nov-09	27.87	28.61	27.01	27.63	3,504,800	27.63
30-Oct-09	28.33	28.33	26.95	27.75	4,125,400	27.75
29-Oct-09	28.38	28.52	28.04	28.50	4,456,700	28.50
28-Oct-09	29.08	29.24	27.94	27.94	3,586,300	27.94
27-Oct-09	29.90	30.04	28.92	29.09	2,270,400	29.09
26-Oct-09	30.89	31.10	29.49	29.81	2,726,700	29.81
23-Oct-09	31.50	31.82	30.57	30.79	1,718,000	30.79
22-Oct-09	30.24	31.93	30.17	31.65	2,300,100	31.65
21-Oct-09	31.04	32.25	30.23	30.23	2,912,100	30.23
20-Oct-09	30.42	32.30	29.97	31.70	4,803,100	31.70
19-Oct-09	30.00	30.78	29.65	30.37	3,131,400	30.37
16-Oct-09	30.36	30.54	29.92	29.95	1,873,400	29.95
15-Oct-09	31.35	31.36	30.60	30.96	1,419,700	30.96
14-Oct-09	30.40	31.50	30.24	31.43	2,433,000	31.43
13-Oct-09	29.93	30.26	29.58	30.01	1,580,600	30.01
12-Oct-09	30.48	30.56	29.95	30.16	1,022,200	30.16
9-Oct-09	29.70	30.33	29.68	30.33	1,367,500	30.33
8-Oct-09	29.87	30.00	29.40	29.86	2,226,100	29.86
7-Oct-09	29.70	30.52	29.52	30.42	1,974,300	30.42
6-Oct-09	30.28	30.59	29.43	29.83	2,394,400	29.83
5-Oct-09	29.22	30.07	29.22	29.98	2,832,300	29.98
2-Oct-09	27.82	29.06	27.68	28.78	3,186,100	28.78
1-Oct-09	29.48	29.56	28.28	28.37	4,838,100	28.37
30-Sep-09	29.98	30.41	29.46	29.67	2,974,300	29.67
29-Sep-09	29.53	30.20	29.37	29.82	2,152,100	29.82
28-Sep-09	28.57	29.65	28.33	29.56	1,828,400	29.56
25-Sep-09	28.57	28.97	28.20	28.56	2,744,900	28.56
24-Sep-09	29.47	29.70	28.21	28.81	3,240,100	28.81
23-Sep-09	29.93	30.29	29.44	29.44	2,870,200	29.44
22-Sep-09	29.82	29.94	29.60	29.77	4,694,200	29.77
21-Sep-09	29.84	30.20	29.50	29.70	3,649,500	29.70
18-Sep-09	30.38	30.86	29.93	30.65	3,503,400	30.65
17-Sep-09	30.95	31.82	29.98	30.19	4,457,600	30.19
16-Sep-09	28.78	31.83	28.70	31.36	6,237,200	31.36
15-Sep-09	27.53	29.16	27.49	28.87	3,048,600	28.87
14-Sep-09	27.25	27.66	26.66	27.60	2,322,100	27.60
11-Sep-09	27.54	28.28	27.31	27.60	2,899,100	27.60
11-Sep-09	$ 0.05 Dividend
10-Sep-09	26.88	27.73	26.71	27.68	3,378,900	27.63
9-Sep-09	26.02	27.13	25.77	27.05	2,865,700	27.00
8-Sep-09	25.85	26.24	25.53	26.17	2,327,400	26.12
4-Sep-09	25.17	25.53	25.01	25.42	2,114,400	25.37
3-Sep-09	25.05	25.27	24.53	25.16	2,083,600	25.11
2-Sep-09	25.44	25.52	24.56	24.64	3,467,200	24.60
1-Sep-09	26.48	26.85	25.53	25.67	3,664,300	25.62
31-Aug-09	26.22	27.04	26.04	26.67	2,195,400	26.62
28-Aug-09	26.57	26.97	26.27	26.73	2,075,400	26.68
27-Aug-09	26.37	26.61	26.15	26.35	1,818,200	26.30
26-Aug-09	26.15	26.72	26.05	26.41	2,012,100	26.36
25-Aug-09	26.84	27.31	26.03	26.29	3,925,800	26.24
24-Aug-09	27.30	27.82	26.49	26.66	2,687,700	26.61
21-Aug-09	27.37	27.74	26.95	27.09	3,349,800	27.04
20-Aug-09	26.71	27.44	26.52	26.78	2,828,400	26.73
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions