Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

41.96 -0.32 (-0.76%)
Official Closing Price Updated: 4:10 PM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 41.72 42.30 41.63 42.28 677,326 +0.62(+1.49%)
May 25, 2023 41.19 41.93 41.14 41.66 2,121,011 +0.72(+1.76%)
May 24, 2023 41.12 41.16 40.84 40.94 1,083,860 -0.66(-1.59%)
May 23, 2023 41.68 42.15 41.53 41.60 843,361 -0.31(-0.74%)
May 22, 2023 41.73 41.98 41.47 41.91 504,971 +0.34(+0.82%)
May 19, 2023 42.17 42.20 41.37 41.57 742,797 -0.38(-0.91%)
May 18, 2023 42.06 42.06 41.60 41.95 711,271 -0.27(-0.64%)
May 17, 2023 41.96 42.22 41.61 42.22 1,252,628 +0.62(+1.49%)
May 16, 2023 42.40 42.52 41.49 41.60 829,143 -0.80(-1.89%)
May 15, 2023 41.66 42.40 41.66 42.40 766,387 +0.75(+1.80%)
May 12, 2023 41.78 41.99 41.38 41.65 738,722 -0.01(-0.02%)
May 11, 2023 41.15 41.71 40.97 41.66 714,120 +0.07(+0.17%)
May 10, 2023 41.75 41.76 41.17 41.59 850,016 +0.36(+0.87%)
May 09, 2023 41.08 41.33 40.80 41.23 940,193 -0.38(-0.91%)
May 08, 2023 41.97 42.05 41.48 41.61 824,260 +0.11(+0.27%)
May 05, 2023 40.72 41.59 40.63 41.50 1,540,821 +1.61(+4.04%)
May 04, 2023 40.18 40.46 39.63 39.89 2,291,504 -0.61(-1.51%)
May 03, 2023 40.46 41.03 40.35 40.50 1,140,214 +0.05(+0.12%)
May 02, 2023 41.58 41.58 39.95 40.45 1,883,878 -1.32(-3.16%)
May 01, 2023 41.96 42.28 41.71 41.77 1,143,622 -0.18(-0.43%)
Apr 28, 2023 41.41 41.96 41.25 41.95 870,382 +0.25(+0.60%)
Apr 27, 2023 41.37 41.73 41.31 41.70 933,081 +0.65(+1.58%)
Apr 26, 2023 40.73 41.46 40.66 41.05 1,249,471 +0.33(+0.81%)
Apr 25, 2023 41.93 42.03 40.70 40.72 1,267,941 -1.66(-3.92%)
Apr 24, 2023 42.53 42.58 42.19 42.38 645,157 -0.28(-0.66%)
Apr 21, 2023 43.00 43.09 42.33 42.66 1,386,761 -0.51(-1.18%)
Apr 20, 2023 43.13 43.49 43.03 43.17 650,651 -0.31(-0.71%)
Apr 19, 2023 43.31 43.48 43.10 43.48 892,558 +0.08(+0.18%)
Apr 18, 2023 43.43 43.64 43.35 43.40 733,937 +0.10(+0.23%)
Apr 17, 2023 43.19 43.31 42.72 43.30 1,268,828 -0.07(-0.16%)
Apr 14, 2023 43.65 43.94 43.27 43.37 730,760 +0.10(+0.23%)
Apr 13, 2023 43.12 43.34 42.99 43.27 771,107 +0.34(+0.79%)
Apr 12, 2023 43.06 43.35 42.82 42.93 1,011,480 +0.09(+0.21%)
Apr 11, 2023 42.65 42.98 42.54 42.84 623,417 +0.42(+0.99%)
Apr 10, 2023 42.01 42.44 41.95 42.42 625,968 +0.12(+0.28%)
Apr 06, 2023 42.19 42.36 41.81 42.30 601,577 +0.06(+0.14%)
Apr 05, 2023 42.29 42.50 42.08 42.24 919,933 -0.24(-0.56%)
Apr 04, 2023 43.30 43.39 42.37 42.48 887,599 -0.53(-1.23%)
Apr 03, 2023 42.67 43.06 42.62 43.01 872,731 +0.59(+1.39%)
Mar 31, 2023 42.23 42.52 42.16 42.42 868,807 +0.40(+0.95%)
Mar 30, 2023 42.06 42.31 41.89 42.02 1,005,244 +0.24(+0.57%)
Mar 29, 2023 41.55 41.94 41.55 41.78 1,306,303 +0.55(+1.33%)
Mar 28, 2023 41.28 41.44 40.89 41.23 889,955 +0.03(+0.07%)
Mar 27, 2023 41.50 41.51 40.91 41.20 2,135,654 +0.73(+1.80%)
Mar 24, 2023 40.08 40.49 39.70 40.47 5,347,218 -0.07(-0.17%)
Mar 23, 2023 41.27 41.56 40.39 40.54 6,132,886 -0.41(-1.00%)
Mar 22, 2023 41.27 41.85 40.93 40.95 1,064,952 -0.24(-0.59%)
Mar 21, 2023 41.60 41.65 41.10 41.19 948,132 +0.46(+1.13%)
Mar 20, 2023 41.11 41.43 40.44 40.73 1,669,927 +0.07(+0.17%)
Mar 17, 2023 40.70 40.95 40.42 40.67 1,692,156 -0.22(-0.53%)
Mar 16, 2023 39.85 41.26 39.67 40.88 1,647,081 +0.61(+1.51%)
Mar 15, 2023 40.03 40.28 39.56 40.27 1,789,498 -0.85(-2.07%)
Mar 14, 2023 41.72 41.77 40.66 41.13 2,276,650 +0.60(+1.47%)
Mar 13, 2023 40.08 40.96 39.15 40.53 2,854,694 -0.34(-0.84%)
Mar 10, 2023 41.34 41.78 40.70 40.87 2,345,686 -0.79(-1.90%)
Mar 09, 2023 43.40 43.52 41.49 41.66 1,626,360 -1.90(-4.36%)
Mar 08, 2023 43.99 43.99 43.30 43.56 688,015 -0.42(-0.96%)
Mar 07, 2023 45.23 45.27 43.89 43.99 886,252 -1.36(-3.00%)
Mar 06, 2023 45.44 45.76 45.20 45.35 722,108 -0.09(-0.19%)
Mar 03, 2023 44.72 45.47 44.70 45.44 758,309 +0.74(+1.67%)
Mar 02, 2023 44.75 44.75 44.19 44.69 723,404 -0.27(-0.61%)
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.