Comerica Incorporated Common Stockのデータ

Comerica Incorporated Common Stockの基本情報

名前 Comerica Incorporated Common Stock
ティッカー CMA
United States
上場年 nan
セクター Finance

Comerica Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 66.19 62.98 63.11 65.91 1332900.0 65.91
2021-02-12 62.6 61.3 61.37 62.31 915600.0 62.31
2021-02-11 63.35 60.91 63.32 61.49 842300.0 61.49
2021-02-10 64.17 62.44 63.32 63.04 1129200.0 63.04
2021-02-09 63.16 62.06 62.62 62.86 741000.0 62.86
2021-02-08 63.26 62.32 62.69 63.2 797600.0 63.2
2021-02-05 64.73 62.22 64.0 62.64 949600.0 62.64
2021-02-04 63.68 61.5 61.5 63.42 1098500.0 63.42
2021-02-03 61.17 59.78 59.84 61.08 1089700.0 61.08
2021-02-02 60.42 58.78 59.14 60.04 1099500.0 60.04
2021-02-01 58.39 56.72 57.72 58.17 1204600.0 58.17
2021-01-29 59.5 56.69 58.78 57.2 1747600.0 57.2
2021-01-28 59.27 57.16 58.01 58.95 1402500.0 58.95
2021-01-27 58.87 55.87 58.73 56.8 2655500.0 56.8
2021-01-26 62.48 60.03 62.06 60.12 916900.0 60.12
2021-01-25 61.61 59.66 61.18 61.36 1154300.0 61.36
2021-01-22 62.4 60.77 61.1 62.16 1103400.0 62.16
2021-01-21 63.75 62.02 63.06 62.06 1229200.0 62.06
2021-01-20 64.55 63.04 63.9 63.12 1152800.0 63.12
2021-01-19 64.97 62.72 63.75 63.9 1399600.0 63.9
2021-01-15 65.36 63.24 64.27 63.78 1647900.0 63.78
2021-01-14 66.08 64.25 65.09 65.88 1168600.0 65.88
2021-01-13 64.22 62.16 62.55 63.68 1771500.0 63.68
2021-01-12 63.9 62.67 63.07 63.54 1250700.0 63.54
2021-01-11 62.62 59.8 60.42 62.57 856100.0 62.57
2021-01-08 63.16 60.24 63.16 61.38 1343200.0 61.38
2021-01-07 64.11 62.27 62.65 62.34 2052000.0 62.34
2021-01-06 62.51 59.43 59.62 61.44 2540000.0 61.44
2021-01-05 57.32 55.14 55.63 56.8 1501600.0 56.8
2021-01-04 56.81 54.78 56.66 55.5 1405300.0 55.5
2020-12-31 56.23 55.08 55.55 55.86 726200.0 55.86
2020-12-30 56.37 55.25 55.25 55.74 837300.0 55.74
2020-12-29 56.45 55.04 56.31 55.22 1002400.0 55.22
2020-12-28 56.97 55.72 56.53 56.2 845200.0 56.2
2020-12-24 56.56 55.12 56.5 55.9 379500.0 55.9
2020-12-23 56.43 54.68 54.68 56.06 857000.0 56.06
2020-12-22 54.74 53.9 54.17 54.15 1339700.0 54.15
2020-12-21 54.56 52.29 52.7 53.94 1952700.0 53.94
2020-12-18 52.95 51.81 52.71 52.63 4936100.0 52.63
2020-12-17 53.75 52.43 53.75 52.77 1943500.0 52.77
2020-12-16 53.27 52.38 53.11 53.01 1482900.0 53.01
2020-12-15 53.15 51.43 52.39 52.95 1355700.0 52.95
2020-12-14 53.36 51.03 53.03 51.82 1972400.0 51.82
2020-12-11 52.98 51.83 52.09 52.69 1923800.0 52.01
2020-12-10 53.25 51.5 51.66 53.06 1733200.0 52.38
2020-12-09 53.66 52.12 53.47 52.42 1371700.0 51.74
2020-12-08 53.85 52.27 52.77 52.63 1336500.0 51.95
2020-12-07 54.1 52.77 53.73 53.2 1616300.0 52.51
2020-12-04 54.37 53.12 53.68 54.17 1750100.0 53.47
2020-12-03 53.41 51.63 52.2 52.77 1784200.0 52.09
2020-12-02 52.28 50.5 50.85 52.02 1606900.0 51.35
2020-12-01 51.73 50.49 50.92 51.16 1973400.0 50.5
2020-11-30 51.68 49.01 51.03 49.2 11423300.0 48.57
2020-11-27 53.21 51.35 52.76 51.49 1632400.0 50.83
2020-11-25 53.76 52.62 53.76 53.3 1734700.0 52.61
2020-11-24 54.77 53.21 53.5 54.59 1536300.0 53.89
2020-11-23 52.32 50.88 51.49 51.95 1439400.0 51.28
2020-11-20 50.73 49.23 50.25 50.44 1523200.0 49.79
2020-11-19 50.98 49.52 49.85 50.93 1449900.0 50.27
2020-11-18 53.01 50.71 52.25 50.85 1925900.0 50.19
2020-11-17 52.07 50.17 51.37 52.01 1269300.0 51.34
2020-11-16 54.57 51.49 53.65 52.24 2310500.0 51.57
2020-11-13 50.73 48.95 48.95 50.48 1477700.0 49.83
2020-11-12 49.63 47.05 49.13 48.24 2287900.0 47.62
2020-11-11 52.93 49.58 52.92 50.16 2666100.0 49.51
2020-11-10 54.77 52.31 54.47 53.05 2547700.0 52.37
2020-11-09 55.48 50.81 50.81 53.93 3242900.0 53.23
2020-11-06 47.21 44.27 46.96 44.95 1462300.0 44.37
2020-11-05 46.89 43.87 43.87 46.47 2340500.0 45.87
2020-11-04 47.22 43.03 46.92 43.64 4164600.0 43.08
2020-11-03 49.48 47.88 48.1 48.81 1614500.0 48.18
2020-11-02 47.31 44.82 46.19 47.21 1687600.0 46.6
2020-10-30 45.56 43.56 43.56 45.51 1830800.0 44.92
2020-10-29 44.18 41.34 41.96 43.95 1360200.0 43.38
2020-10-28 43.26 42.0 42.29 42.17 1463200.0 41.63
2020-10-27 45.27 43.34 44.93 43.37 1127800.0 42.81
2020-10-26 45.7 44.34 45.7 45.34 1333200.0 44.75
2020-10-23 46.55 45.31 45.79 46.39 1645300.0 45.79
2020-10-22 45.24 42.43 42.55 45.12 1371000.0 44.54
2020-10-21 43.96 42.21 43.16 42.41 1657800.0 41.86
2020-10-20 44.82 42.38 42.75 43.21 2665900.0 42.65
2020-10-19 42.0 40.97 41.82 41.22 1312500.0 40.69
2020-10-16 42.12 41.05 41.81 41.69 1578200.0 41.15
2020-10-15 41.9 40.08 40.08 41.77 1001800.0 41.23
2020-10-14 41.7 40.54 41.15 40.59 1119700.0 40.07
2020-10-13 42.69 41.0 42.39 41.04 1239300.0 40.51
2020-10-12 42.87 42.02 42.25 42.8 1192800.0 42.25
2020-10-09 43.7 42.17 43.44 42.34 1245200.0 41.79
2020-10-08 43.82 42.65 43.75 43.1 1334300.0 42.54
2020-10-07 43.54 41.93 41.93 43.1 1428000.0 42.54
2020-10-06 43.48 41.07 42.95 41.3 2161200.0 40.77
2020-10-05 41.89 39.92 40.01 41.83 1640600.0 41.29
2020-10-02 39.49 37.12 37.28 39.33 1477900.0 38.82
2020-10-01 38.87 37.75 38.2 38.08 1238700.0 37.59
2020-09-30 38.86 37.83 38.07 38.25 1296000.0 37.76
2020-09-29 38.29 36.85 38.26 37.73 909300.0 37.24
2020-09-28 38.88 37.82 38.13 38.55 1267100.0 38.05
2020-09-25 37.41 35.82 36.09 37.3 1256600.0 36.82
2020-09-24 37.42 35.76 36.71 36.48 997800.0 36.01
2020-09-23 38.1 36.42 37.34 36.44 1236300.0 35.97
2020-09-22 38.79 36.68 38.56 37.15 2174000.0 36.67
2020-09-21 39.97 38.29 39.22 38.66 1667100.0 38.16
2020-09-18 41.33 40.23 40.51 40.65 2133200.0 40.13
2020-09-17 41.0 40.17 40.36 40.77 1518900.0 40.24
2020-09-16 42.07 40.3 40.47 41.18 1490400.0 40.65
2020-09-15 40.99 39.97 40.93 40.59 1270000.0 40.07
2020-09-14 41.19 39.49 40.06 41.0 2001100.0 40.47
2020-09-11 39.82 38.93 39.2 39.62 1935400.0 38.44
2020-09-10 40.89 39.08 39.96 39.2 1756000.0 38.03
2020-09-09 40.29 39.46 40.21 39.7 1536200.0 38.52
2020-09-08 40.78 39.38 40.56 39.94 1692400.0 38.75
2020-09-04 42.47 40.36 41.66 41.47 1428300.0 40.23
2020-09-03 42.1 40.04 40.68 40.44 1478800.0 39.23
2020-09-02 40.43 39.25 39.56 40.18 1287700.0 38.98
2020-09-01 40.46 38.66 39.12 39.89 1252800.0 38.7
2020-08-31 40.21 39.4 40.19 39.53 1319900.0 38.35
2020-08-28 40.63 39.89 40.63 40.19 996700.0 38.99
2020-08-27 40.44 39.08 39.08 40.09 1381200.0 38.89
2020-08-26 40.12 39.22 40.1 39.27 1213800.0 38.1
2020-08-25 41.4 39.77 40.89 40.41 925300.0 39.2
2020-08-24 40.25 38.08 38.72 40.24 915900.0 39.04
2020-08-21 39.28 38.24 38.76 38.37 1137700.0 37.22
2020-08-20 39.17 38.26 38.73 38.83 1598700.0 37.67
2020-08-19 40.27 39.11 39.64 39.68 1627400.0 38.5
2020-08-18 40.81 39.33 40.81 39.52 1448200.0 38.34
2020-08-17 41.47 40.41 41.25 40.76 1031500.0 39.54
2020-08-14 42.37 40.69 40.8 41.82 1083400.0 40.57
2020-08-13 41.73 40.84 41.16 41.24 1274700.0 40.01
2020-08-12 43.36 40.59 43.16 42.02 1755000.0 40.77
2020-08-11 43.56 41.88 42.37 42.15 1401900.0 40.89
2020-08-10 41.48 40.25 40.4 41.04 1219700.0 39.82
2020-08-07 40.11 37.31 37.73 40.02 1472500.0 38.83
2020-08-06 38.61 37.85 37.98 38.13 1310500.0 36.99
2020-08-05 38.67 37.85 38.49 38.37 1288700.0 37.22
2020-08-04 38.33 37.67 37.93 37.88 1369600.0 36.75
2020-08-03 38.8 37.7 38.55 38.05 1620700.0 36.91
2020-07-31 38.61 36.74 38.01 38.52 4973200.0 37.37
2020-07-30 38.46 36.63 37.41 38.25 2412700.0 37.11
2020-07-29 38.88 36.12 36.48 38.82 2499400.0 37.66
2020-07-28 37.25 36.35 36.61 36.65 1233300.0 35.56
2020-07-27 37.27 36.16 36.86 36.84 1824900.0 35.74
2020-07-24 38.1 37.12 37.63 37.42 1404000.0 36.3
2020-07-23 37.79 36.08 36.63 37.37 1898500.0 36.25
2020-07-22 37.57 36.06 36.59 36.66 1958500.0 35.57
2020-07-21 37.9 35.78 35.92 37.24 2946800.0 36.13
2020-07-20 35.53 34.46 35.21 34.93 1570800.0 33.89
2020-07-17 36.83 35.43 36.63 35.54 1306900.0 34.48
2020-07-16 37.78 35.83 36.31 36.76 835000.0 35.66
2020-07-15 37.13 35.62 36.18 36.89 1316700.0 35.79
2020-07-14 35.97 34.54 35.97 34.93 1188600.0 33.89
2020-07-13 36.49 35.29 36.42 36.0 1618300.0 34.93
2020-07-10 35.79 33.6 33.75 35.77 1624500.0 34.7
2020-07-09 34.66 32.93 34.34 33.4 1493900.0 32.4
2020-07-08 35.43 33.97 34.65 34.76 1247900.0 33.72
2020-07-07 35.36 34.28 35.23 34.75 1673800.0 33.71
2020-07-06 37.18 35.36 36.53 35.81 2063900.0 34.74
2020-07-02 37.85 35.08 37.35 35.27 1889600.0 34.22
2020-07-01 38.11 35.9 37.49 35.94 1731000.0 34.87
2020-06-30 38.44 36.58 36.73 38.1 1487400.0 36.96
2020-06-29 37.33 35.5 36.08 37.01 1819400.0 35.91
2020-06-26 37.61 35.17 37.43 35.37 4276900.0 34.31
2020-06-25 38.87 36.83 37.11 38.68 2024700.0 37.53
2020-06-24 39.07 37.22 39.07 37.45 1743900.0 36.33
2020-06-23 40.92 39.53 40.57 39.83 1578300.0 38.64
2020-06-22 40.09 38.66 38.89 39.56 2006600.0 38.38
2020-06-19 41.12 38.62 41.12 39.44 6832900.0 38.26
2020-06-18 41.25 39.25 39.49 40.06 2511600.0 38.86
2020-06-17 41.61 39.9 41.42 39.95 1617200.0 38.76
2020-06-16 42.86 40.07 42.54 41.47 1689600.0 40.23
2020-06-15 40.51 36.67 36.8 40.18 2198800.0 38.98
2020-06-12 39.99 37.1 39.6 39.14 1848300.0 37.97
2020-06-11 39.81 37.5 38.22 37.7 2255600.0 35.92
2020-06-10 45.41 41.78 45.19 41.8 3009700.0 39.82
2020-06-09 46.43 44.56 45.34 45.71 1901400.0 43.55
2020-06-08 48.19 45.77 47.14 46.77 3163200.0 44.56
2020-06-05 49.0 45.09 47.19 45.52 2957000.0 43.36
2020-06-04 42.9 39.72 40.83 42.9 2570300.0 40.87
2020-06-03 40.84 38.78 39.28 40.04 2361700.0 38.14
2020-06-02 39.25 37.46 38.32 37.74 1461000.0 35.95
2020-06-01 38.3 36.39 36.78 37.58 1419300.0 35.8
2020-05-29 37.32 35.61 36.44 36.35 3023700.0 34.63
2020-05-28 39.95 37.2 39.95 37.58 2493500.0 35.8
2020-05-27 40.25 37.46 39.52 39.43 2984400.0 37.56
2020-05-26 37.33 34.68 34.78 36.69 2351600.0 34.95
2020-05-22 33.57 31.92 33.09 32.65 1340700.0 31.1
2020-05-21 33.6 32.54 33.06 33.02 2017200.0 31.46
2020-05-20 33.81 32.81 33.0 33.25 2019600.0 31.68
2020-05-19 33.66 32.06 33.15 32.14 1827700.0 30.62
2020-05-18 34.12 32.13 32.41 33.65 3499500.0 32.06
2020-05-15 31.43 29.89 30.65 30.04 2117200.0 28.62
2020-05-14 31.79 27.84 28.34 31.56 3121200.0 30.07
2020-05-13 30.24 28.51 30.19 29.23 2493700.0 27.85
2020-05-12 32.66 30.4 32.44 30.46 2712900.0 29.02
2020-05-11 33.5 31.68 33.45 32.18 1384200.0 30.66
2020-05-08 34.13 32.93 33.48 33.89 1794500.0 32.29
2020-05-07 33.95 31.92 31.92 32.37 2028600.0 30.84
2020-05-06 32.4 30.58 32.07 31.33 2301700.0 29.85
2020-05-05 34.01 31.53 33.19 31.57 1943600.0 30.08
2020-05-04 32.56 31.08 32.06 32.15 2111000.0 30.63
2020-05-01 33.96 32.67 33.44 32.83 2422700.0 31.28
2020-04-30 36.57 34.54 36.2 34.86 2554400.0 33.21
2020-04-29 37.9 36.1 36.92 37.48 3641500.0 35.71
2020-04-28 37.03 34.86 36.53 35.2 3096100.0 33.53
2020-04-27 34.96 32.05 32.39 34.51 3223300.0 32.88
2020-04-24 33.03 30.97 32.4 32.13 3952900.0 30.61
2020-04-23 32.13 30.77 31.0 31.6 2651900.0 30.1
2020-04-22 30.98 29.73 30.48 30.45 2448500.0 29.01
2020-04-21 30.94 27.85 28.0 29.43 4446000.0 28.04
2020-04-20 30.91 27.84 28.39 29.62 3612700.0 28.22
2020-04-17 30.22 27.31 27.53 30.0 4510400.0 28.58
2020-04-16 28.0 25.8 28.0 26.05 2960400.0 24.82
2020-04-15 29.63 27.98 28.99 28.12 3369700.0 26.79
2020-04-14 33.68 30.35 33.43 30.89 2705300.0 29.43
2020-04-13 34.75 32.25 34.75 32.78 2390300.0 31.23
2020-04-09 37.01 33.77 34.32 34.75 4557300.0 33.1
2020-04-08 33.32 30.72 30.78 33.02 3367900.0 31.46
2020-04-07 32.24 30.28 31.08 30.68 3564400.0 29.23
2020-04-06 30.37 28.13 29.43 28.99 4003200.0 27.62
2020-04-03 28.43 26.95 28.34 27.34 2977300.0 26.05
2020-04-02 29.33 26.69 26.86 27.79 3655800.0 26.47
2020-04-01 28.02 26.96 27.93 27.17 2814800.0 25.88
2020-03-31 31.58 29.13 30.58 29.34 2515400.0 27.95
2020-03-30 32.75 30.4 32.54 31.03 2093200.0 29.56
2020-03-27 33.82 31.39 32.54 32.87 2069400.0 31.31
2020-03-26 34.84 32.5 33.48 33.99 2588000.0 32.38
2020-03-25 34.34 29.13 31.0 33.07 3219900.0 31.5
2020-03-24 31.63 29.07 29.8 30.5 2765300.0 29.06
2020-03-23 29.32 27.05 28.5 27.34 2202800.0 26.05
2020-03-20 30.03 27.17 29.26 28.93 3936700.0 27.56
2020-03-19 30.0 24.28 26.73 28.95 4159600.0 27.58
2020-03-18 32.43 26.26 31.45 27.42 4409600.0 26.12
2020-03-17 34.72 30.0 32.17 34.4 4497500.0 32.77
2020-03-16 33.9 30.6 31.52 31.45 4202500.0 29.96
2020-03-13 38.69 34.03 38.32 38.67 5046200.0 36.84
2020-03-12 40.5 33.02 34.5 34.95 5659000.0 33.3
2020-03-11 39.58 37.5 38.85 38.03 3796700.0 35.58
2020-03-10 40.25 36.3 38.39 40.24 4692900.0 37.65
2020-03-09 41.09 35.1 41.06 35.99 5312400.0 33.67
2020-03-06 46.77 44.01 44.56 44.81 4890700.0 41.93
2020-03-05 48.56 46.08 48.33 46.72 3683800.0 43.71
2020-03-04 51.5 48.76 51.47 50.39 2840400.0 47.15
2020-03-03 55.11 50.45 54.58 51.0 4364300.0 47.72
2020-03-02 55.02 51.71 52.6 55.02 3255100.0 51.48
2020-02-28 53.1 50.89 51.5 52.64 3356900.0 49.25
2020-02-27 55.68 52.95 54.17 53.21 2377100.0 49.78
2020-02-26 57.48 55.54 57.24 55.74 1859400.0 52.15
2020-02-25 59.87 56.5 59.87 56.79 2780700.0 53.13
2020-02-24 60.83 59.32 60.83 59.78 1722400.0 55.93
2020-02-21 62.95 61.78 62.95 62.48 2118500.0 58.46
2020-02-20 63.99 62.73 62.8 63.43 1399200.0 59.35
2020-02-19 63.18 62.04 62.39 62.97 1373600.0 58.92
2020-02-18 62.77 61.21 62.25 61.96 1574800.0 57.97