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 (%)
May 31, 2017 30.67 30.71 30.34 30.63 3,318,556 -0.06(-0.20%)
May 30, 2017 30.75 30.84 30.61 30.69 2,130,469 -0.02(-0.08%)
May 26, 2017 30.65 30.74 30.58 30.71 1,960,233 +0.08(+0.27%)
May 25, 2017 31.31 31.35 30.60 30.63 2,722,746 -0.45(-1.44%)
May 24, 2017 31.08 31.11 30.69 31.08 2,940,180 +0.02(+0.06%)
May 23, 2017 31.26 31.27 31.03 31.06 2,317,562 +0.08(+0.27%)
May 22, 2017 31.06 31.13 30.95 30.98 1,214,514 +0.04(+0.13%)
May 19, 2017 30.72 31.04 30.67 30.94 2,127,767 +0.37(+1.21%)
May 18, 2017 30.41 30.87 30.29 30.57 2,814,704 -0.02(-0.06%)
May 17, 2017 30.66 30.74 30.46 30.59 2,958,760 -0.35(-1.12%)
May 16, 2017 31.17 31.21 30.88 30.93 2,700,219 -0.07(-0.24%)
May 15, 2017 30.89 31.08 30.82 31.01 2,969,001 +0.36(+1.19%)
May 12, 2017 30.71 30.80 30.46 30.64 4,711,442 -0.11(-0.34%)
May 11, 2017 30.88 30.95 30.58 30.75 6,016,731 -0.48(-1.53%)
May 10, 2017 31.00 31.32 30.91 31.23 3,280,085 +0.26(+0.84%)
May 09, 2017 31.19 31.31 30.87 30.97 4,397,565 -0.23(-0.74%)
May 08, 2017 31.31 31.48 31.12 31.20 5,161,422 -0.02(-0.05%)
May 05, 2017 30.73 31.27 30.68 31.22 5,903,470 +0.59(+1.92%)
May 04, 2017 31.15 31.18 30.58 30.63 14,142,371 -0.59(-1.90%)
May 03, 2017 31.15 31.25 31.06 31.22 2,611,142 +0.00(+0.01%)
May 02, 2017 31.39 31.42 31.11 31.22 3,002,829 -0.23(-0.74%)
May 01, 2017 31.85 31.91 31.40 31.45 2,989,653 -0.26(-0.83%)
Apr 28, 2017 31.62 31.90 31.51 31.71 2,911,759 +0.09(+0.27%)
Apr 27, 2017 32.02 32.09 31.26 31.62 5,170,784 -0.36(-1.13%)
Apr 26, 2017 32.82 32.82 31.86 31.99 4,007,053 -0.80(-2.44%)
Apr 25, 2017 32.88 32.91 32.76 32.79 2,281,331 -0.05(-0.14%)
Apr 24, 2017 32.99 33.06 32.83 32.83 1,700,190 +0.33(+1.01%)
Apr 21, 2017 32.72 32.82 32.46 32.50 1,234,261 -0.25(-0.77%)
Apr 20, 2017 32.61 32.83 32.53 32.75 1,779,997 +0.21(+0.65%)
Apr 19, 2017 32.93 33.05 32.52 32.54 1,647,842 -0.34(-1.04%)
Apr 18, 2017 33.13 33.13 32.60 32.88 2,045,117 -0.38(-1.14%)
Apr 17, 2017 33.09 33.39 33.08 33.26 2,315,467 +0.25(+0.75%)
Apr 13, 2017 33.45 33.55 33.01 33.02 1,936,553 -0.49(-1.48%)
Apr 12, 2017 33.83 33.85 33.41 33.51 2,604,716 -0.29(-0.85%)
Apr 11, 2017 33.78 33.83 33.42 33.80 2,788,151 +0.02(+0.06%)
Apr 10, 2017 33.84 34.02 33.65 33.78 1,741,991 -0.03(-0.08%)
Apr 07, 2017 33.80 33.96 33.72 33.81 1,670,722 +0.02(+0.07%)
Apr 06, 2017 33.63 33.89 33.45 33.78 2,388,151 +0.22(+0.67%)
Apr 05, 2017 34.14 34.15 33.55 33.56 1,696,199 -0.36(-1.06%)
Apr 04, 2017 33.73 33.97 33.62 33.92 1,685,829 +0.02(+0.05%)
Apr 03, 2017 33.75 33.92 33.37 33.90 2,321,062 +0.08(+0.24%)
Mar 31, 2017 33.68 34.03 33.61 33.82 6,453,946 +0.35(+1.06%)
Mar 30, 2017 34.46 34.46 33.24 33.47 17,027,536 -1.02(-2.97%)
Mar 29, 2017 34.41 34.51 34.31 34.49 931,541 +0.10(+0.30%)
Mar 28, 2017 34.10 34.45 34.10 34.39 892,884 +0.29(+0.84%)
Mar 27, 2017 33.79 34.15 33.67 34.10 1,122,578 +0.10(+0.29%)
Mar 24, 2017 34.27 34.34 33.91 34.01 1,227,994 -0.46(-1.34%)
Mar 23, 2017 33.93 34.54 33.89 34.47 1,510,572 +0.49(+1.44%)
Mar 22, 2017 33.78 34.02 33.44 33.98 1,384,650 +0.03(+0.08%)
Mar 21, 2017 34.50 34.67 33.90 33.95 2,443,019 -0.28(-0.81%)
Mar 20, 2017 34.37 34.40 34.15 34.23 1,082,308 -0.18(-0.53%)
Mar 17, 2017 34.56 34.76 34.33 34.41 785,328 -0.13(-0.38%)
Mar 16, 2017 34.58 34.80 34.52 34.54 909,943 -0.03(-0.08%)
Mar 15, 2017 34.50 34.61 34.22 34.57 1,492,637 +0.11(+0.32%)
Mar 14, 2017 34.45 34.49 34.27 34.46 1,227,656 -0.07(-0.21%)
Mar 13, 2017 34.60 34.75 34.52 34.54 1,179,350 -0.04(-0.12%)
Mar 10, 2017 34.81 34.87 34.37 34.58 1,658,772 -0.02(-0.05%)
Mar 09, 2017 34.65 34.75 34.49 34.60 945,912 -0.06(-0.18%)
Mar 08, 2017 34.86 34.98 34.63 34.66 1,195,078 -0.19(-0.54%)
Mar 07, 2017 34.71 34.97 34.64 34.84 668,283 +0.05(+0.13%)
Mar 06, 2017 34.61 34.87 34.47 34.80 801,994 +0.02(+0.04%)
Mar 03, 2017 34.65 34.80 34.53 34.78 875,228 +0.12(+0.35%)
Mar 02, 2017 34.68 34.80 34.45 34.66 1,315,636 +0.01(+0.03%)
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.