Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

50.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 46.51 46.80 46.49 46.79 1,390,046 +0.24(+0.52%)
Jun 29, 2021 47.00 47.25 46.52 46.54 2,798,536 -0.55(-1.17%)
Jun 28, 2021 47.90 47.91 46.89 47.09 4,040,414 -0.97(-2.02%)
Jun 25, 2021 48.23 48.59 48.06 48.06 4,456,161 -0.02(-0.04%)
Jun 24, 2021 48.43 48.46 48.06 48.08 6,857,806 -0.15(-0.32%)
Jun 23, 2021 48.21 48.57 48.21 48.24 832,829 +0.04(+0.08%)
Jun 22, 2021 48.09 48.23 47.68 48.20 1,267,649 +0.11(+0.24%)
Jun 21, 2021 47.61 48.13 47.39 48.09 907,961 +0.90(+1.90%)
Jun 18, 2021 47.32 47.47 47.14 47.19 2,310,989 -0.62(-1.31%)
Jun 17, 2021 48.84 48.84 47.76 47.82 2,101,079 -0.92(-1.89%)
Jun 16, 2021 48.49 48.92 48.49 48.74 1,102,337 +0.11(+0.23%)
Jun 15, 2021 48.32 48.64 48.11 48.63 810,079 +0.36(+0.74%)
Jun 14, 2021 48.17 48.36 48.13 48.27 1,490,282 +0.08(+0.17%)
Jun 11, 2021 48.40 48.43 48.10 48.19 693,005 -0.20(-0.42%)
Jun 10, 2021 48.69 48.70 48.36 48.39 919,298 +0.03(+0.06%)
Jun 09, 2021 48.44 48.59 48.25 48.36 847,633 -0.20(-0.42%)
Jun 08, 2021 48.64 48.78 48.47 48.57 1,833,833 -0.20(-0.42%)
Jun 07, 2021 48.93 48.95 48.64 48.77 1,497,460 -0.02(-0.04%)
Jun 04, 2021 48.78 48.95 48.42 48.79 886,184 +0.05(+0.10%)
Jun 03, 2021 48.79 48.97 48.65 48.74 1,097,473 -0.12(-0.25%)
Jun 02, 2021 48.59 48.90 48.33 48.86 1,461,244 +0.51(+1.06%)
Jun 01, 2021 47.94 48.48 47.65 48.35 2,392,010 +0.52(+1.08%)
May 28, 2021 47.87 47.98 47.23 47.84 1,689,074 +0.23(+0.48%)
May 27, 2021 46.33 47.79 46.33 47.61 2,260,051 +1.74(+3.80%)
May 26, 2021 45.63 45.99 45.36 45.87 1,187,202 +0.26(+0.56%)
May 25, 2021 45.79 46.05 45.59 45.61 1,408,401 -0.07(-0.16%)
May 24, 2021 45.55 45.69 45.29 45.69 786,959 +0.13(+0.28%)
May 21, 2021 45.37 45.69 45.27 45.56 1,265,182 +0.35(+0.78%)
May 20, 2021 44.96 45.32 44.73 45.20 933,616 +0.41(+0.92%)
May 19, 2021 44.64 45.08 44.34 44.79 1,638,671 -0.05(-0.11%)
May 18, 2021 45.00 45.24 44.83 44.84 972,673 +0.02(+0.05%)
May 17, 2021 44.44 44.85 44.37 44.82 725,463 +0.43(+0.97%)
May 14, 2021 44.19 44.54 44.19 44.39 1,380,548 +0.43(+0.97%)
May 13, 2021 43.37 44.05 43.36 43.97 1,310,988 +0.54(+1.23%)
May 12, 2021 43.85 44.02 43.41 43.43 1,310,379 -0.28(-0.63%)
May 11, 2021 43.75 44.02 43.46 43.71 1,247,582 -0.19(-0.43%)
May 10, 2021 43.83 44.13 43.83 43.90 915,035 +0.20(+0.46%)
May 07, 2021 43.17 43.74 43.17 43.70 814,450 +0.23(+0.53%)
May 06, 2021 43.00 43.48 42.94 43.47 1,027,888 +0.64(+1.49%)
May 05, 2021 42.70 42.83 42.42 42.83 1,430,242 +0.43(+1.00%)
May 04, 2021 42.25 42.41 42.14 42.40 1,087,031 +0.01(+0.03%)
May 03, 2021 42.46 42.58 42.29 42.39 769,206 +0.20(+0.47%)
Apr 30, 2021 42.12 42.29 42.00 42.19 1,162,754 -0.04(-0.10%)
Apr 29, 2021 42.25 42.31 42.06 42.23 785,481 +0.31(+0.75%)
Apr 28, 2021 41.72 42.00 41.69 41.92 1,896,026 +0.29(+0.70%)
Apr 27, 2021 41.65 41.76 41.42 41.63 653,067 +0.12(+0.28%)
Apr 26, 2021 41.26 41.74 41.21 41.51 1,036,091 +0.36(+0.87%)
Apr 23, 2021 40.63 41.23 40.61 41.15 892,948 +0.60(+1.47%)
Apr 22, 2021 40.42 40.62 40.20 40.56 1,004,056 +0.18(+0.44%)
Apr 21, 2021 39.60 40.39 39.60 40.38 728,546 +0.63(+1.59%)
Apr 20, 2021 40.20 40.36 39.66 39.74 2,104,186 -0.59(-1.47%)
Apr 19, 2021 40.58 40.72 40.26 40.34 1,380,139 -0.15(-0.38%)
Apr 16, 2021 40.30 40.54 40.30 40.49 2,202,803 +0.28(+0.70%)
Apr 15, 2021 40.48 40.53 40.07 40.21 1,084,552 -0.11(-0.28%)
Apr 14, 2021 40.26 40.40 40.08 40.32 1,894,920 +0.15(+0.37%)
Apr 13, 2021 40.06 40.32 39.92 40.17 1,285,929 -0.04(-0.09%)
Apr 12, 2021 39.96 40.35 39.96 40.21 984,376 +0.07(+0.18%)
Apr 09, 2021 40.09 40.15 39.90 40.14 812,868 +0.11(+0.28%)
Apr 08, 2021 39.87 40.05 39.82 40.02 867,083 +0.02(+0.05%)
Apr 07, 2021 40.17 40.17 39.86 40.00 786,846 -0.08(-0.19%)
Apr 06, 2021 40.27 40.30 39.96 40.08 861,539 -0.22(-0.53%)
Apr 05, 2021 40.32 40.37 40.17 40.30 1,957,653 +0.24(+0.59%)
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.