Quantcast

Comerica Incorporated Common Stock Historical Stock Prices

CMA 
$74.03
*  
1.12
1.49%
Get CMA Alerts
*Delayed - data as of Dec. 7, 2018  -  Find a broker to begin trading CMA now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    CMA Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 75.19 76.24 73.65 74.03 3,209,712
12/07/2018 75.14 76.24 73.65 74.03 3,205,798
12/06/2018 74.55 75.24 73.51 75.15 3,220,239
12/04/2018 79.17 79.9 75.975 76.4 3,062,462
12/03/2018 80.31 81.12 79.32 79.78 2,518,105
11/30/2018 78.61 80.165 78.59 79.18 2,675,617
11/29/2018 79.45 79.91 78.42 78.99 1,970,828
11/28/2018 79.27 80.57 78.45 79.96 1,880,040
11/27/2018 79.37 80.94 78.84 79.33 2,121,039
11/26/2018 79.4 80.46 79.12 80.1 2,089,945
11/23/2018 78.38 78.87 77.33 78.37 812,469
11/21/2018 79.21 80.26 78.19 79.05 1,671,086
11/20/2018 80.1 80.58 78.7 78.88 1,958,737
11/19/2018 81.5 82.18 79.94 80.66 1,592,029
11/16/2018 81.35 81.7225 80.65 81.4 1,853,044
11/15/2018 79.96 82.06 79.44 81.96 2,213,151
11/14/2018 83.4 83.9 79.98 80.71 2,086,524
11/13/2018 83.17 84.67 82.65 82.76 1,951,256
11/12/2018 85.16 85.54 83.55 83.64 1,973,240
11/09/2018 84.29 84.99 84.01 84.69 3,201,805
11/08/2018 83.21 85.03 83.03 84.51 1,513,149
11/07/2018 83.83 84.35 81.7 83.55 1,768,967
11/06/2018 83.42 83.93 82.86 83.69 1,559,043
11/05/2018 83.51 84.21 82.71 83.55 1,876,016
11/02/2018 83.81 85.12 82.64 83.51 2,859,800
11/01/2018 81.96 83.41 81.72 82.7 2,238,807
10/31/2018 81.95 83.54 81.49 81.56 2,620,913
10/30/2018 80.3 80.95 79.16 80.76 2,372,232
10/29/2018 80.35 81.32 78.99 79.78 1,648,164
10/26/2018 79.05 80.09 78.3 78.81 1,752,155
10/25/2018 78.98 80.54 78.505 79.71 1,547,439
10/24/2018 80.82 81.07 78.11 78.27 2,069,658
10/23/2018 79.8 81.77 78.25 81.05 1,941,004
10/22/2018 84.73 84.95 81 81.14 1,516,778
10/19/2018 83.61 85.74 82.97 84.41 2,053,070
10/18/2018 84.48 85.7 83.4 83.55 2,109,045
10/17/2018 83.98 86 82.1 85.08 3,220,955
10/16/2018 84.01 85.42 81.82 83.9 4,937,616
10/15/2018 84.15 84.71 82.92 83.52 2,834,503
10/12/2018 86.91 86.95 82.35 84.73 3,012,180
10/11/2018 88.65 89.14 85.72 85.8 2,492,994
10/10/2018 91.89 92.335 89.06 89.17 1,883,279
10/09/2018 92.25 92.54 91.5 91.92 729,288
10/08/2018 92.23 92.82 91.39 92.49 709,444
10/05/2018 93.03 93.28 91.6 92.04 816,485
10/04/2018 92.37 93.8 91.71 92.72 1,367,271
10/03/2018 90.5 92.29 90.5 92.09 2,107,376
10/02/2018 90.3 90.64 89.42 89.78 2,026,290
10/01/2018 91.36 91.52 90.14 90.23 1,426,381
09/28/2018 90.47 91 89.98 90.2 1,392,622
09/27/2018 91.77 91.89 90.54 91.01 1,359,692
09/26/2018 93.9 94.14 91.44 91.67 1,843,650
09/25/2018 94.3 94.52 93.36 93.44 910,575
09/24/2018 94.52 94.63 93.41 93.75 1,085,143
09/21/2018 94.84 94.85 94.2 94.63 1,816,752
09/20/2018 94.23 95.39 94.23 94.69 1,121,234
09/19/2018 92.43 94.16 92.36 93.86 1,323,889
09/18/2018 92.72 92.92 92 92.39 1,671,258
09/17/2018 93.43 93.94 92.01 92.74 1,221,662
09/14/2018 93.19 94.055 92.96 93.19 1,640,383
09/13/2018 94.68 94.89 92.48 93.01 2,516,285
09/12/2018 97.71 98.07 94.66 94.95 2,841,689
09/11/2018 97.06 98.75 96.95 98.33 2,422,916
09/10/2018 97.73 97.76 97.05 97.13 1,234,571
09/07/2018 98.08 98.28 96.96 97.28 1,327,268
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio