Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

60.90 -0.68 (-1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 44.87 45.05 44.74 44.95 1,091,502 -0.04(-0.10%)
Apr 29, 2021 45.01 45.08 44.81 44.99 737,348 +0.33(+0.75%)
Apr 28, 2021 44.44 44.74 44.41 44.66 1,779,841 +0.31(+0.70%)
Apr 27, 2021 44.37 44.48 44.13 44.35 613,047 +0.13(+0.28%)
Apr 26, 2021 43.95 44.46 43.90 44.22 972,600 +0.38(+0.87%)
Apr 23, 2021 43.28 43.93 43.26 43.84 838,229 +0.64(+1.47%)
Apr 22, 2021 43.06 43.27 42.82 43.20 942,529 +0.19(+0.44%)
Apr 21, 2021 42.18 43.02 42.18 43.01 683,901 +0.67(+1.59%)
Apr 20, 2021 42.82 42.99 42.25 42.34 1,975,245 -0.63(-1.47%)
Apr 19, 2021 43.23 43.38 42.88 42.97 1,295,566 -0.16(-0.38%)
Apr 16, 2021 42.93 43.19 42.93 43.13 2,067,818 +0.30(+0.70%)
Apr 15, 2021 43.12 43.17 42.68 42.84 1,018,092 -0.12(-0.28%)
Apr 14, 2021 42.89 43.04 42.70 42.96 1,778,802 +0.16(+0.37%)
Apr 13, 2021 42.68 42.96 42.53 42.80 1,207,129 -0.04(-0.09%)
Apr 12, 2021 42.56 42.98 42.56 42.84 924,055 +0.08(+0.18%)
Apr 09, 2021 42.71 42.77 42.50 42.76 763,057 +0.12(+0.28%)
Apr 08, 2021 42.48 42.66 42.42 42.64 813,950 +0.02(+0.05%)
Apr 07, 2021 42.79 42.80 42.46 42.62 738,629 -0.08(-0.19%)
Apr 06, 2021 42.90 42.94 42.57 42.70 808,745 -0.23(-0.53%)
Apr 05, 2021 42.95 43.00 42.80 42.93 1,837,691 +0.25(+0.59%)
Apr 01, 2021 42.18 42.68 42.18 42.68 912,708 +0.36(+0.86%)
Mar 31, 2021 42.39 42.68 42.18 42.31 1,143,124 -0.16(-0.37%)
Mar 30, 2021 42.59 42.62 42.35 42.47 1,311,817 -0.12(-0.27%)
Mar 29, 2021 42.72 42.95 42.44 42.59 2,879,975 -0.44(-1.02%)
Mar 26, 2021 43.33 43.33 42.83 43.03 4,947,729 -0.15(-0.35%)
Mar 25, 2021 42.98 43.31 42.98 43.18 2,286,023 +0.15(+0.34%)
Mar 24, 2021 42.83 43.36 42.83 43.03 3,472,876 +0.21(+0.49%)
Mar 23, 2021 43.08 43.26 42.75 42.82 1,179,143 -0.41(-0.94%)
Mar 22, 2021 43.47 43.53 43.15 43.23 1,038,032 -0.25(-0.58%)
Mar 19, 2021 43.28 43.65 42.93 43.48 1,206,939 -0.02(-0.05%)
Mar 18, 2021 43.41 43.93 43.27 43.50 1,815,359 +0.19(+0.45%)
Mar 17, 2021 43.11 43.48 43.00 43.31 1,641,621 +0.37(+0.85%)
Mar 16, 2021 42.46 43.01 42.46 42.95 1,456,906 +0.28(+0.64%)
Mar 15, 2021 42.82 42.95 42.36 42.67 1,056,223 -0.23(-0.53%)
Mar 12, 2021 42.68 42.93 42.55 42.90 1,020,361 +0.37(+0.88%)
Mar 11, 2021 42.47 42.74 42.34 42.52 4,555,364 +0.12(+0.27%)
Mar 10, 2021 42.39 42.68 42.26 42.41 1,126,215 +0.41(+0.98%)
Mar 09, 2021 41.98 42.19 41.69 42.00 1,038,151 +0.22(+0.54%)
Mar 08, 2021 41.64 42.05 41.41 41.77 1,672,741 +0.15(+0.36%)
Mar 05, 2021 41.59 41.79 41.23 41.62 1,943,246 +0.48(+1.17%)
Mar 04, 2021 41.18 41.62 40.73 41.14 2,008,795 -0.03(-0.07%)
Mar 03, 2021 41.03 41.45 40.87 41.17 1,034,934 +0.35(+0.85%)
Mar 02, 2021 40.48 41.07 40.35 40.82 1,561,797 +0.61(+1.52%)
Mar 01, 2021 40.29 40.43 39.73 40.21 1,094,048 +0.59(+1.50%)
Feb 26, 2021 40.11 40.53 39.61 39.62 1,323,259 -0.61(-1.53%)
Feb 25, 2021 40.84 41.09 39.94 40.23 4,014,829 -0.30(-0.74%)
Feb 24, 2021 39.87 40.57 39.79 40.53 1,331,173 +0.82(+2.06%)
Feb 23, 2021 39.33 39.99 39.33 39.72 1,267,728 +0.49(+1.26%)
Feb 22, 2021 39.20 39.43 39.02 39.22 772,443 +0.12(+0.32%)
Feb 19, 2021 38.98 39.23 38.93 39.10 887,291 +0.37(+0.95%)
Feb 18, 2021 38.47 38.80 38.32 38.73 573,228 +0.12(+0.31%)
Feb 17, 2021 38.52 38.70 38.35 38.61 563,006 +0.00(+0.00%)
Feb 16, 2021 38.69 38.79 38.53 38.61 830,021 +0.21(+0.56%)
Feb 12, 2021 38.16 38.47 38.13 38.39 575,087 +0.15(+0.40%)
Feb 11, 2021 38.29 38.47 38.09 38.24 942,536 -0.05(-0.12%)
Feb 10, 2021 38.38 38.39 38.09 38.29 453,383 +0.03(+0.07%)
Feb 09, 2021 38.18 38.34 37.98 38.26 810,782 +0.05(+0.12%)
Feb 08, 2021 38.04 38.30 38.04 38.21 380,869 +0.18(+0.46%)
Feb 05, 2021 37.93 38.09 37.83 38.04 498,548 +0.30(+0.79%)
Feb 04, 2021 37.71 37.87 37.57 37.74 764,359 +0.15(+0.39%)
Feb 03, 2021 36.97 37.65 36.95 37.59 695,509 +0.52(+1.40%)
Feb 02, 2021 36.91 37.19 36.78 37.07 356,214 +0.58(+1.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.