New Zealand markets closed

Comerica Incorporated (CMA)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
54.99+0.76 (+1.40%)
At close: 04:00PM EDT
54.99 0.00 (0.00%)
After hours: 05:16PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202454.5455.1454.0554.9954.992,317,100
27 Mar 202452.4354.2652.4354.2354.231,761,100
26 Mar 202452.4752.5551.6652.0052.001,224,900
25 Mar 202451.7952.6851.7552.0652.061,352,100
22 Mar 202453.0953.4051.6551.6551.652,137,000
21 Mar 202452.1854.4052.1852.9052.902,320,800
20 Mar 202449.5052.0149.3951.7651.762,377,300
19 Mar 202449.3550.2249.2249.8749.871,928,400
18 Mar 202449.4949.8748.7949.5949.591,606,600
15 Mar 202448.9250.0248.9249.4949.497,246,300
14 Mar 202450.6951.0248.9549.2849.282,546,200
14 Mar 20240.71 Dividend
13 Mar 202451.9952.6551.4451.6950.982,160,400
12 Mar 202452.5152.7951.3251.7351.021,915,600
11 Mar 202452.2552.9751.9552.3951.671,928,500
08 Mar 202452.7853.8052.6152.6951.972,625,200
07 Mar 202451.8452.8351.2352.0751.352,889,600
06 Mar 202451.8052.0549.8751.2050.503,740,900
05 Mar 202449.4852.7349.3651.7451.033,434,100
04 Mar 202450.2650.9249.6749.8649.183,182,800
01 Mar 202448.7049.7747.6449.5948.912,870,500
29 Feb 202449.2649.9748.9049.3848.701,981,300
28 Feb 202448.7749.2748.4648.5247.851,561,400
27 Feb 202449.1249.9948.8449.3048.621,871,100
26 Feb 202449.2350.1848.6948.9748.301,526,000
23 Feb 202449.7849.9949.1449.5448.862,054,500
22 Feb 202449.8050.7449.4949.9649.271,345,100
21 Feb 202450.0450.5849.4749.8349.151,928,800
20 Feb 202449.5150.8749.5150.4249.731,573,300
16 Feb 202450.6351.0349.8950.3449.652,038,300
15 Feb 202450.9251.9950.7651.3950.682,340,600
14 Feb 202450.4550.9549.7050.4249.731,617,000
13 Feb 202450.9550.9548.8849.8049.122,391,100
12 Feb 202451.4453.3951.3852.6151.891,694,000
09 Feb 202451.0051.8450.1351.3550.641,516,900
08 Feb 202449.8351.1149.3951.0750.371,542,300
07 Feb 202449.6350.8447.8150.2049.512,358,200
06 Feb 202450.3751.1849.0049.2548.572,770,400
05 Feb 202450.7450.9450.0750.3649.671,626,700
02 Feb 202450.0151.6649.5051.4850.772,423,600
01 Feb 202452.7553.1448.8551.0650.364,406,800
31 Jan 202453.3954.7852.5752.5851.863,193,700
30 Jan 202455.6555.9755.3155.5954.831,132,800
29 Jan 202454.6955.9454.3655.8555.081,708,700
26 Jan 202455.1655.8154.8854.9254.171,638,200
25 Jan 202455.7456.0753.9254.9754.211,109,300
24 Jan 202454.7555.5254.1455.0354.272,235,900
23 Jan 202454.1254.7453.1353.9653.222,478,600
22 Jan 202451.5553.7651.5553.6752.932,635,700
19 Jan 202452.2052.9951.4952.6051.884,042,200
18 Jan 202453.1053.2451.6452.2951.572,520,200
17 Jan 202452.3053.2952.0952.6851.962,041,600
16 Jan 202453.2253.5252.3953.2552.522,038,500
12 Jan 202455.5855.5953.6454.1153.371,442,300
11 Jan 202455.3055.4353.9755.2054.441,596,900
10 Jan 202455.8055.9955.1455.5554.791,356,000
09 Jan 202455.9456.3955.6956.1655.391,415,200
08 Jan 202456.1156.9155.6556.8056.021,507,700
05 Jan 202455.1657.0754.8556.5155.731,931,100
04 Jan 202455.1456.1354.9755.0754.312,392,800
03 Jan 202455.5655.5754.1854.6853.932,276,200
02 Jan 202455.4656.8554.9356.5055.722,342,800
29 Dec 202356.2956.4755.5355.8155.041,465,500
28 Dec 202355.9456.6055.9456.5755.791,084,800
27 Dec 202356.0856.5655.7356.2955.52930,900
26 Dec 202355.2756.4754.9056.2855.51718,300
22 Dec 202355.4456.3054.8255.1654.401,021,800
21 Dec 202354.6855.4354.2255.0754.311,744,500
20 Dec 202355.0555.8253.6153.8453.101,809,000
19 Dec 202354.7655.9154.3955.7354.961,445,600
18 Dec 202355.8155.8154.3454.6653.911,623,300
15 Dec 202356.7457.2555.1055.3954.634,433,900
14 Dec 202354.6357.3954.6356.8156.034,658,200
14 Dec 20230.71 Dividend
13 Dec 202349.5153.1849.3153.0551.623,221,500
12 Dec 202349.2349.6448.8849.5148.181,719,300
11 Dec 202349.8150.4749.6449.8848.541,260,400
08 Dec 202349.1950.5349.0249.9748.621,865,200
07 Dec 202347.7149.4247.6349.2447.912,933,400
06 Dec 202348.4849.9246.8047.6246.344,618,800
05 Dec 202348.9549.1947.6647.8346.541,837,800
04 Dec 202347.7949.9247.6849.4548.122,389,700
01 Dec 202344.8348.3144.6348.2046.902,992,100
30 Nov 202345.3445.8744.7945.2244.001,856,700
29 Nov 202344.1745.5444.1745.0843.872,391,600
28 Nov 202343.3443.6942.5543.5842.411,919,800
27 Nov 202343.2843.5242.9043.2842.111,436,000
24 Nov 202343.7244.1443.4143.7642.58400,400
22 Nov 202344.2444.4043.3843.6342.45851,100
21 Nov 202344.4544.5243.6443.7642.581,267,700
20 Nov 202345.0245.1744.4444.7743.561,232,700
17 Nov 202344.9845.3344.4145.2344.011,112,500
16 Nov 202344.8745.1743.7644.3443.151,120,400
15 Nov 202344.2545.8144.2245.0543.841,878,400
14 Nov 202343.0044.8242.9044.1842.992,655,000
13 Nov 202341.1441.1940.4140.9839.881,313,300
10 Nov 202341.4941.6640.7541.3540.241,242,200
09 Nov 202342.4742.5240.9841.1640.051,322,800
08 Nov 202342.4042.4741.8242.2541.111,265,300
07 Nov 202342.7343.2442.2342.4541.311,890,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...