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 (%)
Jul 31, 2020 29.44 29.49 29.09 29.40 653,331 -0.10(-0.33%)
Jul 30, 2020 29.16 29.50 28.81 29.50 586,743 -0.13(-0.43%)
Jul 29, 2020 29.41 29.73 29.26 29.63 979,035 +0.26(+0.88%)
Jul 28, 2020 29.48 29.49 29.19 29.37 686,927 -0.17(-0.56%)
Jul 27, 2020 29.43 29.57 29.12 29.53 561,761 +0.04(+0.14%)
Jul 24, 2020 29.66 29.66 29.39 29.49 818,905 -0.15(-0.51%)
Jul 23, 2020 29.49 29.77 29.42 29.64 531,811 -0.01(-0.03%)
Jul 22, 2020 29.66 29.73 29.48 29.65 530,153 -0.03(-0.11%)
Jul 21, 2020 29.44 29.84 29.44 29.69 691,213 +0.48(+1.65%)
Jul 20, 2020 29.20 29.34 29.00 29.20 590,668 -0.04(-0.13%)
Jul 17, 2020 29.40 29.43 29.17 29.24 620,075 -0.17(-0.56%)
Jul 16, 2020 29.19 29.66 29.17 29.41 814,237 -0.02(-0.06%)
Jul 15, 2020 29.14 29.63 29.14 29.42 1,305,740 +0.50(+1.74%)
Jul 14, 2020 28.63 28.95 28.44 28.92 868,775 +0.21(+0.74%)
Jul 13, 2020 28.92 29.01 28.57 28.71 1,199,705 +0.15(+0.52%)
Jul 10, 2020 28.12 28.61 28.12 28.56 828,811 +0.44(+1.55%)
Jul 09, 2020 28.54 28.68 28.00 28.12 912,388 -0.56(-1.97%)
Jul 08, 2020 28.53 28.72 28.24 28.69 873,108 +0.24(+0.85%)
Jul 07, 2020 28.62 28.73 28.42 28.44 918,020 -0.39(-1.34%)
Jul 06, 2020 28.91 29.08 28.72 28.83 943,198 +0.39(+1.36%)
Jul 02, 2020 28.64 28.91 28.29 28.44 1,041,320 +0.39(+1.41%)
Jul 01, 2020 28.57 28.61 27.98 28.05 448,635 -0.34(-1.21%)
Jun 30, 2020 27.75 28.52 27.73 28.39 909,699 +0.40(+1.42%)
Jun 29, 2020 27.97 28.19 27.79 28.00 1,337,607 +0.12(+0.43%)
Jun 26, 2020 28.25 28.33 27.65 27.88 1,744,418 -0.79(-2.76%)
Jun 25, 2020 28.41 28.80 28.26 28.67 3,233,542 +0.08(+0.29%)
Jun 24, 2020 28.94 29.03 28.44 28.58 1,723,357 -0.65(-2.23%)
Jun 23, 2020 29.45 29.55 29.14 29.24 4,941,252 +0.13(+0.45%)
Jun 22, 2020 28.96 29.23 28.74 29.10 951,605 +0.20(+0.68%)
Jun 19, 2020 29.38 29.38 28.88 28.91 1,161,062 -0.08(-0.29%)
Jun 18, 2020 28.82 29.28 28.79 28.99 864,306 -0.14(-0.49%)
Jun 17, 2020 29.50 29.55 28.97 29.13 1,071,496 -0.28(-0.96%)
Jun 16, 2020 29.92 29.96 28.82 29.42 1,246,943 +0.41(+1.42%)
Jun 15, 2020 28.36 29.50 28.30 29.00 1,313,179 -0.09(-0.32%)
Jun 12, 2020 29.33 29.65 28.83 29.10 1,330,324 +0.57(+1.99%)
Jun 11, 2020 28.95 29.45 28.31 28.53 1,930,135 -1.82(-6.00%)
Jun 10, 2020 30.86 31.01 30.22 30.35 1,324,086 -0.64(-2.05%)
Jun 09, 2020 30.52 31.28 30.14 30.98 916,578 -0.15(-0.47%)
Jun 08, 2020 31.20 31.37 30.71 31.13 1,096,600 +0.49(+1.59%)
Jun 05, 2020 30.92 31.29 30.44 30.64 1,555,928 +0.85(+2.84%)
Jun 04, 2020 29.71 30.02 29.29 29.80 1,214,353 +0.09(+0.31%)
Jun 03, 2020 29.32 30.03 29.14 29.71 1,535,198 +0.93(+3.23%)
Jun 02, 2020 28.55 29.09 28.43 28.78 1,519,120 +0.61(+2.15%)
Jun 01, 2020 27.07 28.28 27.06 28.17 1,211,394 +1.28(+4.76%)
May 29, 2020 27.22 27.44 26.77 26.89 1,674,316 -0.56(-2.02%)
May 28, 2020 28.03 28.11 27.31 27.45 2,028,345 -0.49(-1.76%)
May 27, 2020 27.26 27.94 26.94 27.94 2,054,203 +1.16(+4.34%)
May 26, 2020 25.58 26.89 25.49 26.78 1,953,834 +2.00(+8.06%)
May 22, 2020 24.90 24.90 24.39 24.78 1,147,036 -0.11(-0.42%)
May 21, 2020 24.93 25.14 24.56 24.89 1,106,318 -0.16(-0.66%)
May 20, 2020 25.04 25.23 24.91 25.05 1,020,120 +0.33(+1.33%)
May 19, 2020 25.17 25.24 24.60 24.72 1,888,832 -0.76(-2.99%)
May 18, 2020 24.50 25.65 24.41 25.48 1,250,298 +1.84(+7.79%)
May 15, 2020 23.70 23.85 23.44 23.64 1,183,408 -0.29(-1.21%)
May 14, 2020 23.60 24.18 23.11 23.93 2,469,142 -0.02(-0.09%)
May 13, 2020 24.65 24.72 23.85 23.95 1,981,620 -0.71(-2.87%)
May 12, 2020 25.21 25.32 24.64 24.66 1,204,293 -0.38(-1.53%)
May 11, 2020 24.78 25.19 24.73 25.04 1,209,996 -0.09(-0.35%)
May 08, 2020 24.89 25.18 24.81 25.13 1,003,924 +0.54(+2.21%)
May 07, 2020 24.73 25.06 24.53 24.59 1,105,676 +0.10(+0.41%)
May 06, 2020 24.64 24.83 24.25 24.49 1,326,746 -0.05(-0.19%)
May 05, 2020 24.84 25.12 24.45 24.53 1,595,046 +0.16(+0.66%)
May 04, 2020 24.12 24.42 23.75 24.37 1,722,335 +0.08(+0.35%)
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.