Comerica Inc $51.91

down -0.31


19/9/2014 04:00 PM  |  NYSE : CMA  
Industries : Banking / Money Center Banks
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CMA historical data

Date Open High Low Close Volume
9/19/201452.5852.7251.8851.911,497,525
9/18/201451.7252.5151.5552.221,908,734
9/17/201450.8951.7050.7951.361,511,661
9/16/201450.9351.4350.7150.771,707,223
9/12/201450.5751.5050.5551.243,016,544
9/11/201450.5950.8250.2650.401,478,636
9/10/201450.0050.9250.0050.701,557,865
9/9/201449.9450.3349.6749.961,182,931
9/8/201450.1250.4849.8150.151,693,103
9/5/201450.5250.6650.0350.60793,099
9/4/201450.5951.2750.4950.61696,740
9/3/201451.0351.0350.5050.58709,190
9/2/201450.4951.1050.4650.731,188,704
8/29/201450.1650.5549.9850.34663,894
8/28/201450.2250.4049.8750.05756,986
8/27/201450.7250.8950.0850.36831,522
8/26/201450.7850.9850.6550.71680,957
8/25/201450.5650.8250.4050.71726,455
8/22/201450.0950.6549.9750.351,019,819
8/21/201449.7350.4549.6050.19649,035
8/20/201449.2549.7749.2249.66673,555
8/19/201449.6849.9349.4349.45569,773
8/18/201449.1549.7549.1449.64709,537
8/15/201449.3049.4848.5148.83898,473
8/14/201449.0949.3848.9849.08519,968
8/13/201448.6749.1948.6549.02680,191
8/12/201448.4448.8748.3348.57737,126
8/11/201448.8648.9848.5348.53704,144
8/8/201448.6248.8548.3848.83985,844
8/7/201449.3049.4648.4648.581,353,287
8/6/201448.5749.4848.5749.151,081,270
8/5/201448.7449.3648.6148.771,061,870
8/4/201449.2749.5748.6549.031,716,517
8/1/201450.3550.3649.1949.293,120,809
7/31/201450.5250.7850.1450.262,648,709
7/30/201449.8851.0149.8850.852,685,913
7/29/201449.7949.9949.5649.59898,863
7/28/201450.2950.3849.5849.761,012,745
7/25/201449.9550.4849.6350.402,075,469
7/24/201449.3750.1549.3750.041,264,940
7/23/201449.2349.3448.9849.251,380,021
7/22/201449.6349.7449.1249.231,409,172
7/21/201449.5849.6149.1549.331,328,300
7/18/201449.7249.8649.3749.681,616,567
7/17/201450.6950.7249.1949.311,917,626
7/16/201452.0252.2450.8450.882,129,952
7/15/201451.1051.9250.5651.873,741,241
7/14/201450.9051.1050.3550.541,617,436
7/11/201450.1550.6549.7450.471,339,667
7/10/201449.9050.4549.6150.201,616,845
7/9/201450.0950.5050.0350.301,076,527
7/8/201450.3050.4349.7749.891,199,205
7/7/201450.7650.9450.4250.471,357,695
7/3/201450.4251.4750.4151.00833,379
7/2/201450.6050.7250.1950.32926,347
7/1/201450.2450.9850.2350.531,145,364
6/30/201450.2350.4349.9550.16924,904
6/27/201450.1650.4149.9550.171,196,802
6/26/201450.4850.4849.6750.22669,870
6/25/201450.0250.4849.6850.38780,544
6/24/201450.5151.1350.1650.221,157,866
6/23/201451.0751.0750.4850.71892,981
6/20/201451.0951.2750.7050.961,095,819
6/19/201450.7550.7950.1250.771,020,972
6/18/201450.3150.7950.1350.721,421,831
6/17/201449.6850.6949.6850.441,232,265
6/16/201450.0450.0549.5949.751,362,781
6/13/201449.9550.4349.8950.101,249,504
6/12/201450.2050.4349.7249.941,321,347
6/11/201450.8350.8349.9050.271,183,820
6/10/201450.6950.8950.3450.521,514,370
6/9/201449.2650.8749.2650.812,191,138
6/6/201448.7549.1548.6749.061,224,174
6/5/201448.7448.8847.9848.701,281,844
6/4/201448.3948.8548.3648.53851,183
6/3/201447.9148.7347.9048.461,054,386
6/2/201448.0648.3547.4648.10974,264
5/30/201447.1148.0546.9447.972,021,745
5/29/201447.0247.1146.6147.071,025,255
5/28/201447.1847.2246.7746.851,466,519
5/27/201447.0247.6447.0047.221,229,073
5/23/201446.6646.9846.6046.81721,539
5/22/201446.3146.7646.2946.721,451,274
5/21/201446.2746.7346.1146.30952,539
5/20/201446.4146.4645.7646.081,041,671
5/19/201445.6946.5345.5546.411,139,270
5/16/201445.9146.0145.4446.001,512,088
5/15/201446.6646.8445.3445.902,265,953
5/14/201447.8547.9546.6846.731,726,524
5/13/201448.4048.5747.9848.04927,360
5/12/201448.0548.5447.9048.34978,396
5/9/201447.8047.8147.2547.761,007,182
5/8/201447.6948.2447.5747.83953,284
5/7/201447.3647.7146.8947.691,461,013
5/6/201447.8147.9147.0747.071,540,034
5/5/201447.9548.3347.5547.96872,350
5/2/201448.1749.0447.9248.291,237,541
5/1/201448.3748.4847.8348.05991,474
4/30/201447.7848.3947.4048.241,770,561
4/29/201447.7447.9647.4347.79879,503
Trading Center