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 (%)
Apr 28, 2023 38.25 38.76 38.11 38.75 942,203 +0.23(+0.60%)
Apr 27, 2023 38.22 38.54 38.17 38.52 1,010,075 +0.60(+1.58%)
Apr 26, 2023 37.63 38.30 37.56 37.92 1,352,573 +0.30(+0.81%)
Apr 25, 2023 38.73 38.83 37.60 37.62 1,372,567 -1.53(-3.92%)
Apr 24, 2023 39.29 39.33 38.97 39.15 698,393 -0.26(-0.66%)
Apr 21, 2023 39.72 39.81 39.10 39.41 1,501,191 -0.47(-1.18%)
Apr 20, 2023 39.84 40.17 39.75 39.88 704,340 -0.29(-0.71%)
Apr 19, 2023 40.01 40.17 39.81 40.17 966,208 +0.07(+0.18%)
Apr 18, 2023 40.12 40.31 40.05 40.09 794,499 +0.09(+0.23%)
Apr 17, 2023 39.90 40.01 39.46 40.00 1,373,527 -0.06(-0.16%)
Apr 14, 2023 40.32 40.59 39.97 40.06 791,059 +0.09(+0.23%)
Apr 13, 2023 39.83 40.03 39.71 39.97 834,736 +0.31(+0.79%)
Apr 12, 2023 39.78 40.05 39.56 39.66 1,094,944 +0.08(+0.21%)
Apr 11, 2023 39.40 39.70 39.30 39.57 674,859 +0.39(+0.99%)
Apr 10, 2023 38.81 39.20 38.75 39.19 677,620 +0.11(+0.28%)
Apr 06, 2023 38.97 39.13 38.63 39.08 651,217 +0.06(+0.14%)
Apr 05, 2023 39.07 39.26 38.87 39.02 995,842 -0.22(-0.56%)
Apr 04, 2023 40.00 40.08 39.14 39.24 960,840 -0.49(-1.23%)
Apr 03, 2023 39.42 39.78 39.37 39.73 944,745 +0.54(+1.39%)
Mar 31, 2023 39.01 39.28 38.95 39.19 940,498 +0.37(+0.95%)
Mar 30, 2023 38.85 39.08 38.70 38.82 1,088,193 +0.22(+0.57%)
Mar 29, 2023 38.38 38.74 38.38 38.60 1,414,094 +0.51(+1.33%)
Mar 28, 2023 38.13 38.28 37.77 38.09 963,391 +0.03(+0.07%)
Mar 27, 2023 38.34 38.35 37.79 38.06 2,311,881 +0.67(+1.80%)
Mar 24, 2023 37.02 37.40 36.67 37.39 5,788,453 -0.06(-0.17%)
Mar 23, 2023 38.13 38.39 37.31 37.45 6,638,952 -0.38(-1.00%)
Mar 22, 2023 38.13 38.66 37.81 37.83 1,152,828 -0.23(-0.59%)
Mar 21, 2023 38.43 38.47 37.96 38.05 1,026,369 +0.43(+1.13%)
Mar 20, 2023 37.97 38.27 37.35 37.63 1,807,724 +0.06(+0.17%)
Mar 17, 2023 37.59 37.83 37.34 37.57 1,831,787 -0.20(-0.53%)
Mar 16, 2023 36.82 38.12 36.64 37.77 1,782,993 +0.56(+1.51%)
Mar 15, 2023 36.98 37.21 36.54 37.20 1,937,161 -0.79(-2.07%)
Mar 14, 2023 38.54 38.59 37.56 37.99 2,464,512 +0.55(+1.47%)
Mar 13, 2023 37.02 37.84 36.16 37.44 3,090,254 -0.32(-0.84%)
Mar 10, 2023 38.19 38.60 37.59 37.76 2,539,245 -0.73(-1.90%)
Mar 09, 2023 40.09 40.20 38.33 38.49 1,760,562 -1.76(-4.36%)
Mar 08, 2023 40.63 40.64 40.00 40.24 744,788 -0.39(-0.96%)
Mar 07, 2023 41.78 41.82 40.54 40.63 959,382 -1.26(-3.00%)
Mar 06, 2023 41.97 42.27 41.76 41.89 781,694 -0.08(-0.19%)
Mar 03, 2023 41.31 42.01 41.29 41.97 820,882 +0.69(+1.67%)
Mar 02, 2023 41.34 41.34 40.82 41.28 783,097 -0.25(-0.61%)
Mar 01, 2023 41.33 41.60 40.84 41.54 718,178 +0.16(+0.39%)
Feb 28, 2023 41.79 41.80 41.32 41.38 1,324,422 -0.44(-1.06%)
Feb 27, 2023 42.06 42.37 41.72 41.82 823,611 +0.02(+0.04%)
Feb 24, 2023 40.52 41.94 40.32 41.80 3,004,249 +0.88(+2.14%)
Feb 23, 2023 41.22 41.25 40.74 40.92 1,765,404 +0.04(+0.09%)
Feb 22, 2023 41.05 41.05 40.58 40.89 1,602,628 -0.18(-0.44%)
Feb 21, 2023 41.67 41.68 40.93 41.07 1,069,099 -0.90(-2.13%)
Feb 17, 2023 41.74 42.11 41.52 41.96 1,671,561 +0.13(+0.30%)
Feb 16, 2023 41.84 42.16 41.64 41.84 630,593 -0.36(-0.86%)
Feb 15, 2023 42.03 42.21 41.85 42.20 863,695 -0.16(-0.38%)
Feb 14, 2023 42.18 42.46 41.77 42.36 880,705 +0.17(+0.41%)
Feb 13, 2023 41.68 42.23 41.51 42.19 787,496 +0.38(+0.91%)
Feb 10, 2023 41.56 41.85 41.35 41.81 559,894 +0.45(+1.09%)
Feb 09, 2023 42.06 42.19 41.23 41.36 800,351 -0.33(-0.78%)
Feb 08, 2023 41.72 42.19 41.58 41.68 680,197 -0.28(-0.67%)
Feb 07, 2023 41.28 42.14 41.12 41.96 834,928 +0.62(+1.49%)
Feb 06, 2023 41.50 41.62 41.14 41.35 658,433 -0.35(-0.85%)
Feb 03, 2023 41.57 41.98 41.48 41.70 939,172 -0.08(-0.19%)
Feb 02, 2023 41.71 41.97 41.47 41.78 878,171 +0.19(+0.46%)
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.