Comerica (CMA)
NYSE: CMA
· Real-Time Price · USD
68.83
-1.77 (-2.51%)
At close: Sep 05, 2025, 3:59 PM
68.86
0.04%
After-hours: Sep 05, 2025, 06:09 PM EDT
CMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 70.76 | 71.23 | 68.72 | 68.86 | 68.86 | -2.46% | 1,151,333 |
| Sep 4, 2025 | 70.60 | 70.67 | 69.77 | 70.60 | 70.60 | 0.87% | 1,239,252 |
| Sep 3, 2025 | 69.90 | 71.27 | 69.05 | 69.99 | 69.99 | -0.11% | 1,732,500 |
| Sep 2, 2025 | 69.54 | 70.99 | 68.73 | 70.07 | 70.07 | -0.72% | 2,922,711 |
| Aug 29, 2025 | 70.82 | 71.13 | 69.98 | 70.58 | 70.58 | -0.34% | 2,148,031 |
| Aug 28, 2025 | 71.57 | 71.72 | 70.45 | 70.82 | 70.82 | -0.32% | 1,243,500 |
| Aug 27, 2025 | 69.38 | 71.27 | 69.38 | 71.05 | 71.05 | 1.95% | 2,259,161 |
| Aug 26, 2025 | 68.37 | 71.11 | 68.37 | 69.69 | 69.69 | 1.49% | 1,935,941 |
| Aug 25, 2025 | 69.19 | 69.65 | 68.38 | 68.67 | 68.67 | -1.31% | 1,862,606 |
| Aug 22, 2025 | 67.29 | 70.22 | 67.27 | 69.58 | 69.58 | 3.94% | 2,358,000 |
| Aug 21, 2025 | 67.13 | 67.44 | 66.64 | 66.94 | 66.94 | -0.90% | 1,421,100 |
| Aug 20, 2025 | 67.73 | 67.90 | 66.74 | 67.55 | 67.55 | -0.04% | 1,621,442 |
| Aug 19, 2025 | 67.40 | 68.26 | 67.09 | 67.58 | 67.58 | -0.21% | 2,097,500 |
| Aug 18, 2025 | 67.77 | 67.88 | 66.89 | 67.72 | 67.72 | -0.25% | 1,738,640 |
| Aug 15, 2025 | 68.75 | 69.10 | 67.89 | 67.89 | 67.89 | -1.85% | 1,435,000 |
| Aug 14, 2025 | 68.24 | 69.23 | 67.89 | 69.17 | 69.17 | 0.41% | 1,267,608 |
| Aug 13, 2025 | 68.15 | 68.97 | 67.52 | 68.89 | 68.89 | 1.25% | 1,424,500 |
| Aug 12, 2025 | 66.51 | 68.15 | 66.40 | 68.04 | 68.04 | 3.36% | 1,693,100 |
| Aug 11, 2025 | 66.48 | 67.07 | 65.72 | 65.83 | 65.83 | -1.54% | 1,934,400 |
| Aug 8, 2025 | 66.53 | 67.40 | 65.86 | 66.86 | 66.86 | 1.29% | 1,249,938 |