Comerica Stock Price History (NYSE:CMA)

Add to My Stocks
$67.83 $0.14 (0.21%) CMA stock closing price Mar 29, 2017 (Closing)

Comerica stock price history comprises of 10 years of historical data, or the data since the inception of the company. Historical stock prices are provided with the open, high, low, close, volume, and Comerica P/E ratio data for the stock. The Comerica stock price history chart shows that the stock price was at a high of 74.58 on 01 Mar, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-2967.8768.5467.2667.83113474525.314.06
2017-03-2866.5068.4366.3067.97178079225.364.07
2017-03-2765.5666.8364.2766.73184769224.904.00
2017-03-2467.6967.9266.3067.23145816925.094.03
2017-03-2366.7868.5366.4467.15176065925.064.02
2017-03-2265.9267.4764.7666.97200705224.994.01
2017-03-2171.0871.0865.9766.37330531924.773.98
2017-03-2071.0971.5570.4470.65132420426.364.23
2017-03-1771.9272.0370.5571.36337317726.634.27
2017-03-1671.6972.3270.9871.89130176826.834.31
2017-03-1571.9272.4570.9271.01116616826.504.25
2017-03-1471.3871.5470.3171.49136099626.684.28
2017-03-1371.9372.3871.4472.0084900726.874.31
2017-03-1073.0073.0070.8872.16163951426.934.32
2017-03-0972.7673.3272.0272.48121326227.054.34
2017-03-0873.7774.0872.2972.40208275427.024.34
2017-03-0773.1273.5072.5072.63107797327.104.35
2017-03-0672.7073.3672.1373.25120048427.334.39
2017-03-0372.7073.6372.3973.46200619927.414.40
2017-03-0274.8874.9472.4572.63131019927.104.35
2017-03-0173.3575.0073.2274.58283375027.834.47
2017-02-2871.2771.7270.6671.28189101526.604.27
2017-02-2771.3071.8371.2571.67112771626.744.29
2017-02-2470.7871.3267.9171.20154974526.574.26
2017-02-2372.2672.4071.4871.95120897426.854.31
2017-02-2272.0072.7971.5372.00116447226.874.31
2017-02-2172.7173.3772.2972.66126809527.114.35
2017-02-1772.0072.5071.5872.37139967027.004.33
2017-02-1672.9973.1072.0272.55161404727.074.35
2017-02-1572.7173.8572.3673.24412939827.334.39
2017-02-1469.9972.2369.7572.03296647126.884.31
2017-02-1369.3670.6069.3669.84298114726.064.18
2017-02-1069.1769.5368.5568.99169431225.744.13
2017-02-0968.2168.9767.7768.91153583025.714.13
2017-02-0867.5667.8266.9067.75119353725.284.06
2017-02-0768.5368.8167.7568.25135148225.474.09
2017-02-0667.9269.1167.8468.22145539725.464.09
2017-02-0368.4468.7167.7168.49231596325.564.10
2017-02-0267.4167.9566.8067.27176083525.104.03
2017-02-0168.3169.2467.7868.14121253425.434.08
2017-01-3168.0068.6166.8867.53137044225.204.04
2017-01-3068.7868.7867.4368.10115867225.414.08
2017-01-2769.5069.5468.8369.1188410125.794.14
2017-01-2669.3469.9268.9369.58135832925.964.17
2017-01-2568.2469.5868.0169.39166857925.894.16
2017-01-2467.0167.9066.8067.66153111325.254.05
2017-01-2366.4467.2266.2667.04113413425.024.02
2017-01-2066.7767.4666.5266.96210257024.994.01
2017-01-1967.0267.4266.1866.31179516024.743.97
2017-01-1865.5567.1665.1667.06235032625.024.02
2017-01-1768.2568.2564.9165.37374807226.473.78
2017-01-160.000.000.0069.920N/AN/A
2017-01-1369.6970.5669.3469.92188500428.314.05
2017-01-1269.5569.8268.2469.2298483528.024.01
2017-01-1169.4369.8868.8369.81119892828.264.04
2017-01-1069.1670.2768.9269.61153040228.184.03
2017-01-0969.5969.9568.7569.54118141228.154.03
2017-01-0670.0070.9969.5670.27262186528.454.07
2017-01-0569.8771.2068.2369.54313877828.154.03
2017-01-0469.3169.7069.0369.54167701028.154.03
2017-01-0368.9369.8768.0068.96190823627.923.99
2017-01-020.000.000.0068.110N/AN/A
2016-12-3068.3068.4267.7468.11103376527.583.94
2016-12-2968.8268.9267.4567.92119786627.503.93
2016-12-2869.6269.7268.4368.6372635527.793.97
2016-12-2769.3469.6769.0969.5946242728.174.03
2016-12-260.000.000.0069.250N/AN/A
2016-12-2368.9969.5068.8369.2542938128.044.01
2016-12-2269.1769.3368.5169.0294509027.943.99
2016-12-2168.7669.5568.3969.15171362828.004.00
2016-12-2068.6469.3568.2568.72731094727.823.98
2016-12-1967.9868.1067.2567.89170273427.493.93
2016-12-1668.9768.9767.6767.67411266627.403.92
2016-12-1568.4869.2367.7568.61245757527.783.97
2016-12-1467.4769.4066.4067.53346448027.343.91
2016-12-1368.9569.0867.4368.04235421027.553.94
2016-12-1269.6670.4468.3068.85285550827.873.99
2016-12-0969.5470.0569.0170.03192869028.354.05
2016-12-0869.0070.4068.0569.62230277428.194.03
2016-12-0767.6268.6867.0168.35308205327.673.96
2016-12-0666.3767.7365.6167.69174810827.413.92
2016-12-0566.1266.6565.4866.06218428726.753.82
2016-12-0264.6665.7464.4065.36209548626.463.78
2016-12-0164.0165.4463.9765.14212553126.373.77
2016-11-3062.9263.9962.8763.75311452125.813.69
2016-11-2961.7662.3061.5161.75186596425.003.57
2016-11-2861.9862.5061.0561.13156785024.753.54
2016-11-2562.0862.2061.6262.1646653725.173.60
2016-11-240.000.000.0062.170N/AN/A
Get more Data

Comerica Stock Chart

View CMA PE ratio, PS ratio stocks charts and compare with peers.
CMA Chart
Note: Compare Comerica stock price history with the index and industry peers.

Comerica Historical Prices: Past 5 years

Max Stock Price 74.58 Mar 01,2017
Min Stock Price 27.87 Nov 14,2012
Avg Stock Price 43.84

Comerica Historical PE ratio: Past 5 years

Max PE Ratio 28.45 Jan 06,2017
Min PE Ratio 10.66 Feb 11,2016
Avg PE Ratio 16.01

Comerica Historical PS ratio: Past 5 years

Max PS Ratio 4.47 Mar 01,2017
Min PS Ratio 1.93 Feb 11,2016
Avg PS Ratio 2.93

CMA Industry Peers

Company Price Change (%)
Northern Trust (NTRS)86.120.07 (0.08%)
Fifth Third Bancorp (FITB)25.040.2 (0.79%)
Bb&t Corp (BBT)44.470.43 (0.96%)
Wells Fargo (WFC)55.670.29 (0.52%)
First Foundation (FFWM)15.340.1 (0.65%)
Keycorp (KEY)17.510.02 (0.11%)
Citizens Financial Group (CFG)34.490.54 (1.54%)

We provide Comerica historical quotes along with PE ratio and PS ratio for doing Comerica fundamental analysis. Comerica stock price history captures the price movement and gives a clear picture of a company's historical performance. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was 67.83 and 1134745 shares of CMA were traded on 29 Mar, 2017. Comerica historical P/S ratio was at a high of 4.47 on 01 Mar, 2017 and a low of 0.46 on 20 Jan, 2009. .