Comerica (NY: CMA )

70.22 USD +0.45 (+0.64%)
Streaming Delayed Price Updated: 1:54 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2021 71.28 71.40 68.43 69.77 2,025,524 -1.63(-2.28%)
Apr 14, 2021 70.22 71.91 70.05 71.40 1,200,583 +0.82(+1.16%)
Apr 13, 2021 71.41 71.41 69.65 70.58 1,417,133 -1.67(-2.31%)
Apr 12, 2021 71.87 72.63 71.65 72.25 785,777 +0.76(+1.06%)
Apr 09, 2021 72.05 72.36 70.29 71.49 1,173,700 +0.50(+0.70%)
Apr 08, 2021 71.00 71.32 69.50 70.99 1,061,953 -0.88(-1.22%)
Apr 07, 2021 71.99 72.41 71.21 71.87 848,375 +0.36(+0.50%)
Apr 06, 2021 71.90 72.64 71.13 71.51 967,884 -0.93(-1.28%)
Apr 05, 2021 72.94 73.43 71.63 72.44 1,575,408 +0.70(+0.98%)
Apr 01, 2021 71.45 72.43 70.82 71.74 1,306,400 +0.00(+0.00%)
Mar 31, 2021 72.03 72.76 70.90 71.74 1,609,332 -0.41(-0.57%)
Mar 30, 2021 70.54 72.68 69.57 72.15 2,048,023 +3.53(+5.14%)
Mar 29, 2021 69.36 69.98 67.75 68.62 1,231,368 -2.35(-3.31%)
Mar 26, 2021 71.03 72.05 69.82 70.97 1,398,800 +1.00(+1.43%)
Mar 25, 2021 66.68 70.49 65.66 69.97 1,430,900 +3.23(+4.84%)
Mar 24, 2021 68.01 68.98 66.73 66.74 1,485,519 -0.10(-0.15%)
Mar 23, 2021 67.17 68.18 66.39 66.84 1,714,263 -1.04(-1.53%)
Mar 22, 2021 69.00 69.24 67.09 67.88 1,266,020 -1.47(-2.12%)
Mar 19, 2021 69.32 71.28 68.55 69.35 6,758,400 -1.28(-1.81%)
Mar 18, 2021 70.51 73.54 70.09 70.63 1,943,202 +1.55(+2.24%)
Mar 17, 2021 69.34 70.38 68.18 69.08 1,349,791 +0.63(+0.92%)
Mar 16, 2021 69.03 69.35 67.65 68.45 1,303,473 -1.73(-2.47%)
Mar 15, 2021 70.75 71.09 68.52 70.18 1,445,813 -0.92(-1.29%)
Mar 12, 2021 72.04 72.73 70.63 71.10 1,530,200 +0.60(+0.85%)
Mar 11, 2021 69.99 71.55 69.87 70.50 1,095,118 -0.16(-0.23%)
Mar 10, 2021 69.38 70.79 68.62 70.66 1,522,930 +1.13(+1.63%)
Mar 09, 2021 70.45 71.93 68.16 69.53 1,944,734 -2.64(-3.66%)
Mar 08, 2021 71.15 73.62 70.57 72.17 1,380,995 +2.29(+3.28%)
Mar 05, 2021 69.78 70.58 66.85 69.88 1,356,500 +1.51(+2.21%)
Mar 04, 2021 69.67 70.88 66.78 68.37 1,920,708 -1.51(-2.16%)
Mar 03, 2021 71.08 72.25 69.63 69.88 1,090,396 -0.07(-0.10%)
Mar 02, 2021 69.95 71.00 69.67 69.95 1,348,049 -0.39(-0.55%)
Mar 01, 2021 69.84 71.07 69.00 70.34 1,032,904 +2.24(+3.29%)
Feb 26, 2021 68.87 69.71 67.33 68.10 1,369,100 -1.48(-2.13%)
Feb 25, 2021 73.27 73.73 69.49 69.58 991,392 -2.49(-3.45%)
Feb 24, 2021 70.00 72.86 69.75 72.07 1,602,208 +2.48(+3.56%)
Feb 23, 2021 68.77 69.75 68.20 69.59 1,694,569 +1.45(+2.13%)
Feb 22, 2021 66.73 69.26 66.69 68.14 1,700,605 +1.43(+2.14%)
Feb 19, 2021 64.76 67.03 64.59 66.71 1,017,800 +2.45(+3.81%)
Feb 18, 2021 63.97 64.61 63.23 64.26 1,507,523 -0.57(-0.88%)
Feb 17, 2021 65.87 66.75 64.63 64.83 1,573,618 -1.08(-1.64%)
Feb 16, 2021 63.11 66.19 62.98 65.91 1,332,874 +3.60(+5.78%)
Feb 12, 2021 61.37 62.60 61.30 62.31 915,500 +0.82(+1.33%)
Feb 11, 2021 63.32 63.35 60.91 61.49 842,322 -1.55(-2.46%)
Feb 10, 2021 63.32 64.17 62.44 63.04 1,129,173 +0.18(+0.29%)
Feb 09, 2021 62.62 63.16 62.06 62.86 741,035 -0.34(-0.54%)
Feb 08, 2021 62.69 63.26 62.32 63.20 797,649 +0.56(+0.89%)
Feb 05, 2021 64.00 64.73 62.22 62.64 949,500 -0.78(-1.23%)
Feb 04, 2021 61.50 63.68 61.50 63.42 1,098,543 +2.34(+3.83%)
Feb 03, 2021 59.84 61.17 59.78 61.08 1,089,662 +1.04(+1.73%)
Feb 02, 2021 59.14 60.42 58.78 60.04 1,099,482 +1.87(+3.21%)
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.