Historical Data for Comerica Incorporated (CMA)

$ 46.39   1.27 (+2.81%) Volume: 1.65m 4:03 PM EDT 23-Oct-2020
After Hours:  $ 46.39 0.00 (0.00%) Volume: 78.63k 5:49 PM EDT 23-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/23/20 45.79 46.545 45.3101 46.39 1.65m 1.27 2.81% 46.39 75.8m 17,855
10/22/20 42.55 45.24 42.43 45.12 1.37m 2.71 6.39% 45.12 61.05m 17,141
10/21/20 43.16 43.96 42.21 42.41 1.66m -0.80 -1.85% 42.41 70.89m 16,955
10/20/20 42.75 44.82 42.38 43.21 2.67m 1.99 4.83% 43.21 116.47m 26,948
10/19/20 41.82 42.00 40.97 41.22 1.31m -0.47 -1.13% 41.22 54.32m 15,170
10/16/20 41.81 42.12 41.05 41.69 1.58m -0.08 -0.19% 41.69 65.63m 16,166
10/15/20 40.08 41.90 40.08 41.77 1m 1.18 2.91% 41.77 41.59m 12,519
10/14/20 41.15 41.70 40.54 40.59 1.12m -0.45 -1.10% 40.59 45.74m 13,959
10/13/20 42.39 42.69 41.00 41.04 1.24m -1.76 -4.11% 41.04 51.26m 13,906
10/12/20 42.25 42.87 42.02 42.80 1.19m 0.46 1.09% 42.80 50.65m 12,324
10/09/20 43.44 43.70 42.17 42.34 1.25m -0.76 -1.76% 42.34 53.12m 14,734
10/08/20 43.75 43.82 42.65 43.10 1.33m 0.00 0.00% 43.10 57.62m 14,461
10/07/20 41.93 43.54 41.93 43.10 1.43m 1.80 4.36% 43.10 61.47m 15,853
10/06/20 42.95 43.475 41.07 41.30 2.16m -0.53 -1.27% 41.30 90.93m 21,796
10/05/20 40.01 41.89 39.92 41.83 1.64m 2.50 6.36% 41.83 68.02m 19,302
10/02/20 37.28 39.495 37.12 39.33 1.48m 1.25 3.28% 39.33 57.46m 16,928
10/01/20 38.20 38.87 37.75 38.08 1.24m -0.17 -0.44% 38.08 47.21m 16,428
09/30/20 38.07 38.86 37.83 38.25 1.3m 0.52 1.38% 38.25 49.65m 14,202
09/29/20 38.26 38.29 36.85 37.73 909.32k -0.82 -2.13% 37.73 34.24m 12,398
09/28/20 38.13 38.88 37.82 38.55 1.27m 1.25 3.35% 38.55 48.86m 14,289
09/25/20 36.09 37.4132 35.8219 37.30 1.26m 0.82 2.25% 37.30 46.43m 15,395
09/24/20 36.71 37.42 35.76 36.48 997.83k 0.04 0.11% 36.48 36.5m 15,365
09/23/20 37.34 38.10 36.42 36.44 1.24m -0.71 -1.91% 36.44 45.88m 15,746