Comerica (NY: CMA )

46.39 USD +1.27 (+2.81%)
Official Closing Price Updated: 6:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 45.79 46.54 45.31 46.39 1,645,301 +1.27(+2.81%)
Oct 22, 2020 42.55 45.24 42.43 45.12 1,371,043 +2.71(+6.39%)
Oct 21, 2020 43.16 43.96 42.21 42.41 1,657,865 -0.80(-1.85%)
Oct 20, 2020 42.75 44.82 42.38 43.21 2,666,328 +1.99(+4.83%)
Oct 19, 2020 41.82 42.00 40.97 41.22 1,312,490 -0.47(-1.13%)
Oct 16, 2020 41.81 42.12 41.05 41.69 1,578,100 -0.08(-0.19%)
Oct 15, 2020 40.08 41.90 40.08 41.77 1,001,799 +1.18(+2.91%)
Oct 14, 2020 41.15 41.70 40.54 40.59 1,119,683 -0.45(-1.10%)
Oct 13, 2020 42.39 42.69 41.00 41.04 1,239,283 -1.76(-4.11%)
Oct 12, 2020 42.25 42.87 42.02 42.80 1,192,829 +0.46(+1.09%)
Oct 09, 2020 43.44 43.70 42.17 42.34 1,245,200 -0.76(-1.76%)
Oct 08, 2020 43.75 43.82 42.65 43.10 1,334,336 +0.00(+0.00%)
Oct 07, 2020 41.93 43.54 41.93 43.10 1,427,986 +1.80(+4.36%)
Oct 06, 2020 42.95 43.47 41.07 41.30 2,161,532 -0.53(-1.27%)
Oct 05, 2020 40.01 41.89 39.92 41.83 1,640,533 +2.50(+6.36%)
Oct 02, 2020 37.28 39.49 37.12 39.33 1,477,900 +1.25(+3.28%)
Oct 01, 2020 38.20 38.87 37.75 38.08 1,238,787 -0.17(-0.44%)
Sep 30, 2020 38.07 38.86 37.83 38.25 1,296,001 +0.52(+1.38%)
Sep 29, 2020 38.26 38.29 36.85 37.73 909,322 -0.82(-2.13%)
Sep 28, 2020 38.13 38.88 37.82 38.55 1,267,052 +1.25(+3.35%)
Sep 25, 2020 36.09 37.41 35.82 37.30 1,256,500 +0.82(+2.25%)
Sep 24, 2020 36.71 37.42 35.76 36.48 997,827 +0.04(+0.11%)
Sep 23, 2020 37.34 38.10 36.42 36.44 1,236,599 -0.71(-1.91%)
Sep 22, 2020 38.56 38.79 36.68 37.15 2,174,036 -1.51(-3.91%)
Sep 21, 2020 39.22 39.97 38.29 38.66 1,667,079 -1.99(-4.90%)
Sep 18, 2020 40.51 41.33 40.23 40.65 2,133,200 -0.12(-0.29%)
Sep 17, 2020 40.36 40.99 40.17 40.77 1,518,931 -0.41(-1.00%)
Sep 16, 2020 40.47 42.07 40.30 41.18 1,490,396 +0.59(+1.45%)
Sep 15, 2020 40.93 40.99 39.97 40.59 1,270,018 -0.41(-1.00%)
Sep 14, 2020 40.06 41.19 39.49 41.00 2,001,391 +1.38(+3.48%)
Sep 11, 2020 39.20 39.82 38.93 39.62 1,935,300 +0.42(+1.07%)
Sep 10, 2020 39.96 40.89 39.08 39.20 1,755,980 -0.50(-1.26%)
Sep 09, 2020 40.21 40.29 39.46 39.70 1,536,212 -0.24(-0.60%)
Sep 08, 2020 40.56 40.78 39.38 39.94 1,692,361 -1.53(-3.69%)
Sep 04, 2020 41.66 42.47 40.36 41.47 1,428,300 +1.03(+2.55%)
Sep 03, 2020 40.68 42.10 40.04 40.44 1,478,833 +0.26(+0.65%)
Sep 02, 2020 39.56 40.43 39.25 40.18 1,287,698 +0.29(+0.73%)
Sep 01, 2020 39.12 40.46 38.66 39.89 1,252,843 +0.36(+0.91%)
Aug 31, 2020 40.19 40.21 39.40 39.53 1,319,926 -0.66(-1.64%)
Aug 28, 2020 40.63 40.63 39.88 40.19 996,600 +0.10(+0.25%)
Aug 27, 2020 39.08 40.44 39.08 40.09 1,381,182 +0.82(+2.09%)
Aug 26, 2020 40.10 40.12 39.22 39.27 1,213,770 -1.14(-2.82%)
Aug 25, 2020 40.89 41.40 39.77 40.41 925,346 +0.17(+0.42%)
Aug 24, 2020 38.72 40.25 38.08 40.24 916,003 +1.87(+4.87%)
Aug 21, 2020 38.76 39.28 38.24 38.37 1,137,700 -0.46(-1.18%)
Aug 20, 2020 38.73 39.17 38.26 38.83 1,598,731 -0.85(-2.14%)
Aug 19, 2020 39.64 40.27 39.11 39.68 1,627,371 +0.16(+0.40%)
Aug 18, 2020 40.81 40.81 39.33 39.52 1,448,232 -1.24(-3.04%)
Aug 17, 2020 41.25 41.47 40.41 40.76 1,031,535 -1.06(-2.53%)
Aug 14, 2020 40.80 42.37 40.69 41.82 1,083,400 +0.58(+1.41%)
Aug 13, 2020 41.16 41.73 40.84 41.24 1,274,707 -0.78(-1.86%)
Aug 12, 2020 43.16 43.36 40.59 42.02 1,755,019 -0.13(-0.31%)
Aug 11, 2020 42.37 43.56 41.88 42.15 1,401,859 +1.11(+2.70%)
Aug 10, 2020 40.40 41.48 40.25 41.04 1,219,700 +1.02(+2.55%)
Aug 07, 2020 37.73 40.11 37.31 40.02 1,472,500 +1.89(+4.96%)
Aug 06, 2020 37.98 38.61 37.85 38.13 1,310,511 -0.24(-0.63%)
Aug 05, 2020 38.49 38.67 37.85 38.37 1,288,716 +0.49(+1.29%)
Aug 04, 2020 37.93 38.33 37.67 37.88 1,369,623 -0.17(-0.45%)
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.