CMA - Comerica Incorporated

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar 19, 201983.5483.6881.6781.8781.87932,563
Mar 18, 201982.6683.4382.5282.9082.901,695,200
Mar 15, 201981.9582.8181.7482.2782.273,062,600
Mar 14, 201981.8982.8381.8982.1682.161,620,500
Mar 14, 20190.67 Dividend
Mar 13, 201982.0882.8081.4082.4481.772,038,200
Mar 12, 201982.8483.1481.7182.2381.562,487,700
Mar 11, 201983.0083.3882.0082.4981.823,114,100
Mar 08, 201982.0883.5281.8783.4782.792,003,400
Mar 07, 201984.2884.3982.1982.8082.132,771,800
Mar 06, 201985.5186.1884.2884.5483.851,806,700
Mar 05, 201986.0386.7585.1286.3885.681,687,700
Mar 04, 201986.8287.8085.7386.5285.821,457,200
Mar 01, 201987.6788.3586.1586.8686.151,640,800
Feb 28, 201988.0588.1786.9987.1186.401,794,100
Feb 27, 201986.7087.8486.3187.8287.111,268,800
Feb 26, 201986.8587.5585.8786.3785.671,212,700
Feb 25, 201988.7088.9686.9587.1286.411,595,000
Feb 22, 201987.8088.2487.4788.1087.381,109,900
Feb 21, 201988.3188.8187.2687.7487.031,306,000
Feb 20, 201987.2788.4786.8688.3187.591,697,100
Feb 19, 201986.0087.7786.0087.4486.731,950,700
Feb 15, 201984.5686.4584.5186.3785.671,720,200
Feb 14, 201983.3384.1482.2583.6682.981,589,800
Feb 13, 201984.5385.0884.1584.4783.782,093,600
Feb 12, 201983.9784.7883.6184.2683.581,885,200
Feb 11, 201982.4583.2082.1483.0682.381,833,300
Feb 08, 201982.9183.2281.2182.3481.672,171,900
Feb 07, 201983.8885.0782.8083.4582.775,675,000
Feb 06, 201979.3279.9979.1579.6078.951,381,200
Feb 05, 201979.5779.9578.9479.5878.931,727,100
Feb 04, 201978.9479.6778.5979.5378.881,182,000
Feb 01, 201978.9979.6078.2678.9678.322,188,400
Jan 31, 201980.5080.7477.6878.7478.104,039,200
Jan 30, 201982.4482.5580.7980.9280.262,203,100
Jan 29, 201982.2682.8181.9182.0181.341,324,700
Jan 28, 201981.6482.6181.1982.3181.641,598,700
Jan 25, 201982.3382.4881.4982.0781.402,088,900
Jan 24, 201980.6081.9680.6081.6981.032,316,800
Jan 23, 201980.7081.6180.1681.1380.472,461,200
Jan 22, 201980.7181.1779.7580.1779.522,500,100
Jan 18, 201980.1881.2379.3481.1980.532,390,000
Jan 17, 201978.1279.8077.4579.7079.052,386,200
Jan 16, 201975.5278.5075.4578.1377.503,569,500
Jan 15, 201973.8874.2172.7574.0473.442,070,400
Jan 14, 201972.6574.4572.4473.9573.353,054,100
Jan 11, 201972.3573.6471.8873.3172.711,561,700
Jan 10, 201973.1373.4672.2773.0872.491,118,200
Jan 09, 201972.7673.6872.2773.2272.621,254,700
Jan 08, 201972.6372.8871.0072.3271.731,529,000
Jan 07, 201971.2572.8770.8172.1371.541,617,800
Jan 04, 201970.5871.8370.2971.5070.922,682,200
Jan 03, 201969.6670.4069.0669.2868.721,760,900
Jan 02, 201967.5770.0067.4669.7469.171,523,400
Dec 31, 201868.0368.9167.4968.6968.131,466,700
Dec 28, 201868.2469.1067.3467.8867.332,103,100
Dec 27, 201866.6567.9265.4667.9267.372,000,600
Dec 26, 201864.5967.8863.6967.8467.291,731,000
Dec 24, 201864.7565.5063.8964.4563.931,163,400
Dec 21, 201866.4467.7165.3765.5665.033,712,600
Dec 20, 201866.4267.4965.7966.5365.992,889,300
Dec 19, 201868.0069.2966.5467.1866.633,486,500
Dec 18, 201869.7970.4767.5568.1067.553,061,700
Dec 17, 201868.5470.3668.2369.5268.963,506,900
Dec 14, 201868.7970.5968.6768.9868.424,346,600
Dec 13, 201871.9872.3969.3969.6369.063,617,200
Dec 13, 20180.6 Dividend
Dec 12, 201872.3673.4271.5972.5271.344,063,800
Dec 11, 201872.9173.8271.2771.3570.182,220,600
Dec 10, 201873.2573.7971.2072.1871.002,464,200
Dec 07, 201875.1476.2473.6574.0372.823,209,700
Dec 06, 201874.5575.2473.5175.1573.923,237,600
Dec 04, 201879.1779.9075.9776.4075.153,063,300
Dec 03, 201880.3181.1279.3279.7878.482,561,900
Nov 30, 201878.6180.1778.5979.1877.892,675,600
Nov 29, 201879.4579.9178.4278.9977.701,973,800
Nov 28, 201879.2780.5778.4579.9678.651,880,000
Nov 27, 201879.3780.9478.8479.3378.032,121,000
Nov 26, 201879.4080.4679.1280.1078.792,119,100
Nov 23, 201878.3878.8777.3378.3777.09812,500
Nov 21, 201879.2180.2678.1979.0577.761,671,100
Nov 20, 201880.1080.5878.7078.8877.591,958,700
Nov 19, 201881.5082.1879.9480.6679.341,596,800
Nov 16, 201881.3581.7280.6581.4080.071,864,800
Nov 15, 201879.9682.0679.4481.9680.622,213,200
Nov 14, 201883.4083.9079.9880.7179.392,100,400
Nov 13, 201883.1784.6782.6582.7681.411,951,300
Nov 12, 201885.1685.5483.5583.6482.271,973,200
Nov 09, 201884.2984.9984.0184.6983.313,201,800
Nov 08, 201883.2185.0383.0384.5183.131,513,100
Nov 07, 201883.8384.3581.7083.5582.191,892,300
Nov 06, 201883.4283.9382.8683.6982.321,562,700
Nov 05, 201883.5184.2182.7183.5582.191,876,000
Nov 02, 201883.8185.1282.6483.5182.152,859,800
Nov 01, 201881.9683.4181.7282.7081.352,238,800
Oct 31, 201881.9583.5481.4981.5680.232,620,900
Oct 30, 201880.3080.9579.1680.7679.442,372,200
Oct 29, 201880.3581.3278.9979.7878.481,648,200
Oct 26, 201879.0580.0978.3078.8177.521,752,000
Oct 25, 201878.9880.5478.5179.7178.411,561,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...