Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

50.72 +0.65 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 39.79 40.07 39.59 39.72 1,217,745 -0.15(-0.37%)
Mar 30, 2021 39.98 40.01 39.75 39.87 1,397,451 -0.11(-0.27%)
Mar 29, 2021 40.10 40.32 39.84 39.98 3,067,977 -0.41(-1.03%)
Mar 26, 2021 40.68 40.68 40.20 40.39 5,270,711 +0.22(+0.54%)
Mar 25, 2021 39.99 40.29 39.99 40.17 2,456,925 +0.14(+0.34%)
Mar 24, 2021 39.85 40.34 39.85 40.04 3,732,507 +0.20(+0.49%)
Mar 23, 2021 40.08 40.25 39.77 39.84 1,267,295 -0.38(-0.94%)
Mar 22, 2021 40.45 40.50 40.15 40.22 1,115,635 -0.24(-0.58%)
Mar 19, 2021 40.27 40.61 39.94 40.46 1,297,169 -0.02(-0.05%)
Mar 18, 2021 40.39 40.87 40.26 40.48 1,951,074 +0.18(+0.45%)
Mar 17, 2021 40.11 40.46 40.01 40.30 1,764,347 +0.34(+0.85%)
Mar 16, 2021 39.51 40.01 39.51 39.96 1,565,824 +0.26(+0.64%)
Mar 15, 2021 39.84 39.97 39.41 39.70 1,135,185 -0.21(-0.53%)
Mar 12, 2021 39.71 39.95 39.59 39.91 1,096,643 +0.35(+0.88%)
Mar 11, 2021 39.52 39.77 39.39 39.57 4,895,922 +0.11(+0.27%)
Mar 10, 2021 39.44 39.71 39.32 39.46 1,210,410 +0.38(+0.98%)
Mar 09, 2021 39.06 39.25 38.79 39.07 1,115,763 +0.21(+0.54%)
Mar 08, 2021 38.75 39.13 38.53 38.87 1,797,794 +0.14(+0.36%)
Mar 05, 2021 38.69 38.89 38.36 38.73 2,088,522 +0.45(+1.17%)
Mar 04, 2021 38.31 38.72 37.90 38.28 2,158,972 -0.03(-0.07%)
Mar 03, 2021 38.17 38.57 38.03 38.31 1,112,305 +0.32(+0.85%)
Mar 02, 2021 37.67 38.22 37.54 37.98 1,678,556 +0.57(+1.52%)
Mar 01, 2021 37.49 37.62 36.97 37.42 1,175,838 +0.55(+1.50%)
Feb 26, 2021 37.32 37.72 36.86 36.86 1,422,185 -0.57(-1.53%)
Feb 25, 2021 37.99 38.23 37.16 37.44 4,314,976 -0.28(-0.74%)
Feb 24, 2021 37.10 37.75 37.02 37.72 1,430,691 +0.76(+2.06%)
Feb 23, 2021 36.60 37.21 36.60 36.96 1,362,502 +0.46(+1.26%)
Feb 22, 2021 36.48 36.69 36.31 36.50 830,190 +0.12(+0.32%)
Feb 19, 2021 36.27 36.50 36.22 36.38 953,624 +0.34(+0.95%)
Feb 18, 2021 35.80 36.10 35.66 36.04 616,082 +0.11(+0.31%)
Feb 17, 2021 35.84 36.01 35.68 35.92 605,096 +0.00(+0.00%)
Feb 16, 2021 36.00 36.10 35.85 35.92 892,074 +0.20(+0.56%)
Feb 12, 2021 35.50 35.80 35.48 35.72 618,080 +0.14(+0.40%)
Feb 11, 2021 35.62 35.79 35.44 35.58 1,012,999 -0.04(-0.12%)
Feb 10, 2021 35.71 35.72 35.44 35.62 487,278 +0.02(+0.07%)
Feb 09, 2021 35.52 35.68 35.34 35.60 871,396 +0.04(+0.12%)
Feb 08, 2021 35.40 35.64 35.40 35.56 409,343 +0.16(+0.46%)
Feb 05, 2021 35.29 35.44 35.20 35.39 535,820 +0.28(+0.79%)
Feb 04, 2021 35.09 35.24 34.96 35.12 821,502 +0.14(+0.39%)
Feb 03, 2021 34.40 35.03 34.38 34.98 747,505 +0.48(+1.40%)
Feb 02, 2021 34.34 34.61 34.22 34.50 382,845 +0.54(+1.60%)
Feb 01, 2021 34.40 34.40 33.94 33.95 610,987 -0.12(-0.34%)
Jan 29, 2021 34.47 34.56 33.86 34.07 942,373 -0.40(-1.15%)
Jan 28, 2021 34.21 34.74 34.06 34.46 3,533,754 +0.26(+0.75%)
Jan 27, 2021 34.49 34.51 34.14 34.21 983,185 -0.72(-2.06%)
Jan 26, 2021 35.00 35.03 34.77 34.93 551,979 +0.13(+0.37%)
Jan 25, 2021 34.61 34.86 34.49 34.80 520,072 -0.10(-0.27%)
Jan 22, 2021 35.06 35.14 34.77 34.90 462,310 -0.46(-1.31%)
Jan 21, 2021 35.65 35.72 35.30 35.36 454,086 -0.25(-0.71%)
Jan 20, 2021 35.69 35.88 35.54 35.61 509,751 -0.04(-0.12%)
Jan 19, 2021 35.84 35.86 35.58 35.66 525,183 -0.06(-0.16%)
Jan 15, 2021 35.79 35.86 35.52 35.71 512,316 -0.30(-0.83%)
Jan 14, 2021 35.76 36.16 35.73 36.01 641,761 +0.24(+0.66%)
Jan 13, 2021 35.55 35.91 35.52 35.78 1,048,326 +0.15(+0.43%)
Jan 12, 2021 35.42 35.69 35.37 35.62 637,108 +0.30(+0.84%)
Jan 11, 2021 35.03 35.36 34.95 35.33 638,050 -0.07(-0.19%)
Jan 08, 2021 35.30 35.47 35.17 35.40 822,357 +0.15(+0.43%)
Jan 07, 2021 35.24 35.32 35.07 35.24 1,010,084 +0.16(+0.47%)
Jan 06, 2021 34.72 35.24 34.55 35.08 1,570,217 +0.65(+1.89%)
Jan 05, 2021 33.81 34.55 33.80 34.43 1,076,345 +0.62(+1.85%)
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.