Comerica (NY: CMA )

63.78 USD -2.10 (-3.19%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 15, 2021 64.27 65.36 63.24 63.78 1,648,000 -2.10(-3.19%)
Jan 14, 2021 65.09 66.08 64.25 65.88 1,168,583 +2.20(+3.45%)
Jan 13, 2021 62.55 64.22 62.16 63.68 1,771,496 +0.14(+0.22%)
Jan 12, 2021 63.07 63.90 62.67 63.54 1,250,734 +0.97(+1.55%)
Jan 11, 2021 60.42 62.62 59.80 62.57 856,121 +1.19(+1.94%)
Jan 08, 2021 63.16 63.16 60.24 61.38 1,343,100 -0.96(-1.54%)
Jan 07, 2021 62.65 64.11 62.27 62.34 2,052,003 +0.90(+1.46%)
Jan 06, 2021 59.62 62.51 59.43 61.44 2,536,043 +4.64(+8.17%)
Jan 05, 2021 55.63 57.32 55.13 56.80 1,501,617 +1.30(+2.34%)
Jan 04, 2021 56.66 56.81 54.78 55.50 1,405,277 -0.36(-0.64%)
Dec 31, 2020 55.86 55.86 55.86 837,337 +0.12(+0.22%)
Dec 30, 2020 55.25 56.37 55.25 55.74 837,337 +0.52(+0.94%)
Dec 29, 2020 56.31 56.45 55.04 55.22 1,002,448 -0.98(-1.74%)
Dec 28, 2020 56.53 56.97 55.72 56.20 845,162 +0.30(+0.54%)
Dec 24, 2020 56.50 56.56 55.12 55.90 379,400 -0.16(-0.29%)
Dec 23, 2020 54.68 56.43 54.68 56.06 856,961 +1.91(+3.53%)
Dec 22, 2020 54.17 54.74 53.90 54.15 1,339,711 +0.21(+0.39%)
Dec 21, 2020 52.70 54.55 52.29 53.94 1,952,671 +1.31(+2.49%)
Dec 18, 2020 52.71 52.95 51.81 52.63 4,936,200 -0.14(-0.27%)
Dec 17, 2020 53.75 53.75 52.43 52.77 1,943,543 -0.24(-0.45%)
Dec 16, 2020 53.11 53.27 52.38 53.01 1,482,901 +0.06(+0.11%)
Dec 15, 2020 52.39 53.15 51.43 52.95 1,355,900 +1.13(+2.18%)
Dec 14, 2020 53.03 53.36 51.03 51.82 1,972,374 -0.87(-1.65%)
Dec 11, 2020 52.09 52.98 51.83 52.69 1,923,900 -0.37(-0.70%)
Dec 10, 2020 51.66 53.25 51.50 53.06 1,733,182 +0.64(+1.22%)
Dec 09, 2020 53.47 53.66 52.12 52.42 1,371,652 -0.21(-0.40%)
Dec 08, 2020 52.77 53.85 52.26 52.63 1,336,518 -0.57(-1.07%)
Dec 07, 2020 53.73 54.10 52.77 53.20 1,616,267 -0.97(-1.79%)
Dec 04, 2020 53.68 54.37 53.12 54.17 1,750,000 +1.40(+2.65%)
Dec 03, 2020 52.20 53.40 51.63 52.77 1,784,181 +0.75(+1.44%)
Dec 02, 2020 50.76 52.28 50.50 52.02 1,606,875 +0.86(+1.68%)
Dec 01, 2020 50.92 51.73 50.49 51.16 1,973,486 +1.96(+3.98%)
Nov 30, 2020 51.03 51.68 49.01 49.20 11,423,302 -2.29(-4.45%)
Nov 27, 2020 52.76 53.21 51.35 51.49 1,632,300 -1.81(-3.40%)
Nov 25, 2020 53.76 53.76 52.62 53.30 1,734,700 -1.29(-2.36%)
Nov 24, 2020 53.50 54.77 53.21 54.59 1,536,300 +2.64(+5.08%)
Nov 23, 2020 51.49 52.32 50.88 51.95 1,439,373 +1.51(+2.99%)
Nov 20, 2020 50.25 50.72 49.23 50.44 1,523,100 -0.49(-0.96%)
Nov 19, 2020 49.85 50.98 49.52 50.93 1,449,928 +0.08(+0.16%)
Nov 18, 2020 52.25 53.01 50.71 50.85 1,925,937 -1.16(-2.23%)
Nov 17, 2020 51.37 52.07 50.17 52.01 1,269,271 -0.23(-0.44%)
Nov 16, 2020 53.65 54.57 51.49 52.24 2,310,539 +1.76(+3.49%)
Nov 13, 2020 48.95 50.73 48.95 50.48 1,477,700 +2.24(+4.64%)
Nov 12, 2020 49.13 49.63 47.04 48.24 2,287,895 -1.92(-3.83%)
Nov 11, 2020 52.92 52.93 49.58 50.16 2,666,096 -2.89(-5.45%)
Nov 10, 2020 54.47 54.76 52.31 53.05 2,543,697 -0.88(-1.63%)
Nov 09, 2020 51.42 55.47 50.81 53.93 3,243,021 +8.98(+19.98%)
Nov 06, 2020 46.96 47.21 44.27 44.95 1,462,300 -1.52(-3.27%)
Nov 05, 2020 43.87 46.89 43.87 46.47 2,340,462 +2.83(+6.48%)
Nov 04, 2020 46.92 47.22 43.03 43.64 4,164,731 -5.17(-10.59%)
Nov 03, 2020 48.10 49.48 47.88 48.81 1,613,882 +1.60(+3.39%)
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.