CMA - Comerica Incorporated

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 15, 201970.0470.2369.4569.9669.96813,800
Nov 14, 201969.6169.9168.6369.5669.561,027,900
Nov 13, 201970.5070.7369.5470.0470.041,070,300
Nov 12, 201971.4571.9470.9271.4271.421,262,100
Nov 11, 201971.0571.7770.9671.4671.46474,700
Nov 08, 201971.4971.9570.9171.8371.83976,000
Nov 07, 201971.2472.6171.1971.7871.781,455,500
Nov 06, 201971.0771.0769.2470.3570.351,609,300
Nov 05, 201970.6771.9170.5171.1771.171,398,400
Nov 04, 201968.4870.2068.3270.0970.092,118,800
Nov 01, 201966.2167.7265.6767.6267.621,557,700
Oct 31, 201965.9966.0564.0165.4265.421,588,400
Oct 30, 201966.6967.2965.6166.5266.521,589,700
Oct 29, 201966.0567.1065.9366.9866.981,182,900
Oct 28, 201966.0666.9365.8066.4466.441,247,100
Oct 25, 201964.5865.9264.5865.5965.591,122,100
Oct 24, 201966.1266.1364.2064.6664.661,005,800
Oct 23, 201965.7766.1965.3665.7765.77823,800
Oct 22, 201965.5066.7464.4565.8865.881,794,800
Oct 21, 201966.1966.7665.2765.5165.511,429,100
Oct 18, 201964.2065.8464.1065.4565.451,670,300
Oct 17, 201964.1466.0964.1164.5964.591,942,200
Oct 16, 201968.0068.0064.7965.4965.492,340,200
Oct 15, 201965.7067.4165.2467.0067.002,014,700
Oct 14, 201964.8065.5164.3265.2665.261,143,400
Oct 11, 201965.3566.2965.1865.3665.361,750,800
Oct 10, 201963.2564.6263.0363.8663.861,506,100
Oct 09, 201963.0063.0962.1262.5962.591,311,900
Oct 08, 201962.8563.2362.1862.3362.331,393,700
Oct 07, 201964.0864.9063.5564.0364.031,113,800
Oct 04, 201963.3063.9162.3763.9163.911,074,500
Oct 03, 201962.6963.4561.4363.4263.421,658,400
Oct 02, 201963.5863.7662.7163.2363.231,311,900
Oct 01, 201966.4366.8363.7164.0564.051,736,300
Sep 30, 201966.0066.3265.6165.9965.991,169,300
Sep 27, 201965.6166.6265.2765.7965.79728,000
Sep 26, 201965.1665.6764.8664.9864.981,127,300
Sep 25, 201964.6565.7864.5565.5065.501,077,900
Sep 24, 201965.7165.9164.0064.5264.521,743,100
Sep 23, 201965.3166.3165.0365.8165.811,098,200
Sep 20, 201966.5366.8765.7365.9765.973,287,200
Sep 19, 201966.5966.9765.8166.0066.001,551,700
Sep 18, 201964.9867.1864.6966.9266.922,367,100
Sep 17, 201965.9265.9364.8565.4865.481,458,400
Sep 16, 201964.1666.5564.1666.5066.501,576,800
Sep 13, 201965.7166.3964.9165.6065.602,074,600
Sep 12, 201963.7465.3062.7464.7664.762,777,700
Sep 12, 20190.67 Dividend
Sep 11, 201964.0765.8362.5165.7765.102,419,000
Sep 10, 201963.7764.7062.9664.0763.422,650,300
Sep 09, 201961.4163.6260.0663.2162.573,040,800
Sep 06, 201962.2562.7561.1461.6160.982,349,500
Sep 05, 201961.6763.4061.4462.3861.743,188,100
Sep 04, 201960.0160.7559.9660.5359.911,349,300
Sep 03, 201960.8861.1059.5359.9359.322,231,500
Aug 30, 201962.0962.6561.5561.6561.021,652,600
Aug 29, 201960.5961.8360.5361.5360.902,015,900
Aug 28, 201958.6860.3458.6060.0759.461,610,400
Aug 27, 201959.9960.4158.5458.8058.201,688,000
Aug 26, 201960.2660.5059.4059.8259.211,077,600
Aug 23, 201961.0761.8759.3459.6259.011,330,100
Aug 22, 201962.0462.4661.1861.5660.931,204,000
Aug 21, 201961.6561.7760.9961.5360.901,326,200
Aug 20, 201961.4561.4560.6960.8960.271,201,300
Aug 19, 201962.6562.6561.8462.0761.441,426,700
Aug 16, 201959.8661.6259.8661.3360.711,513,400
Aug 15, 201959.8960.2459.0059.2758.671,936,000
Aug 14, 201960.0160.6959.2659.7759.162,240,500
Aug 13, 201960.8163.1760.7561.8861.252,103,800
Aug 12, 201961.8661.8660.7961.2060.581,517,700
Aug 09, 201962.8363.0662.0662.6361.991,110,300
Aug 08, 201963.5863.8762.8063.2262.582,588,600
Aug 07, 201963.1063.4062.0662.7062.062,884,400
Aug 06, 201965.7465.9463.8465.1364.471,847,300
Aug 05, 201965.1766.0363.7764.4363.772,360,000
Aug 02, 201968.4968.9566.4367.8967.201,990,600
Aug 01, 201972.9973.0868.1968.4167.713,212,100
Jul 31, 201973.0274.0572.3173.2072.454,073,600
Jul 30, 201971.5273.2471.4473.2372.481,349,400
Jul 29, 201972.8073.5272.0972.0971.362,005,300
Jul 26, 201972.0173.3071.6773.0772.331,709,800
Jul 25, 201972.6472.9971.4771.7971.061,574,400
Jul 24, 201970.9772.7470.9772.3771.631,980,800
Jul 23, 201970.5171.4370.1571.2570.522,066,800
Jul 22, 201970.3971.0069.8270.3469.621,762,700
Jul 19, 201969.2570.8068.0670.6769.953,435,700
Jul 18, 201968.8270.2268.6469.3468.633,384,600
Jul 17, 201969.9969.9967.3969.1968.493,994,200
Jul 16, 201971.5872.1770.8371.7571.022,456,800
Jul 15, 201972.8572.9571.0971.3870.651,675,000
Jul 12, 201972.5072.9772.1272.8472.101,496,000
Jul 11, 201971.3272.8971.0272.5571.811,604,300
Jul 10, 201972.6672.9271.2271.4870.751,746,400
Jul 09, 201971.4772.6871.3572.6571.911,607,800
Jul 08, 201972.2372.6571.6771.8871.151,154,400
Jul 05, 201972.5673.4772.0072.9872.241,384,300
Jul 03, 201970.9471.8070.4971.7371.00970,700
Jul 02, 201971.5072.2270.0570.5969.872,568,700
Jul 01, 201973.5074.1172.6673.0172.271,642,000
Jun 28, 201972.0972.8771.1472.6471.902,698,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...