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 29, 2009 15.98 16.08 15.34 16.07 2,753,445 +0.32(+2.05%)
May 28, 2009 16.48 16.48 15.54 15.75 3,798,493 -0.71(-4.33%)
May 27, 2009 17.02 17.05 16.42 16.46 3,086,453 -0.50(-2.93%)
May 26, 2009 15.75 17.00 15.72 16.96 2,792,332 +1.50(+9.69%)
May 22, 2009 15.68 15.69 15.36 15.46 1,901,299 +0.07(+0.44%)
May 21, 2009 15.71 15.75 15.28 15.39 2,655,735 -0.56(-3.53%)
May 20, 2009 16.11 16.50 15.80 15.96 2,863,767 +0.12(+0.77%)
May 19, 2009 16.05 16.09 15.78 15.83 2,736,113 -0.32(-1.99%)
May 18, 2009 15.63 16.21 15.52 16.16 1,759,657 +0.82(+5.36%)
May 15, 2009 15.48 15.67 15.22 15.33 2,711,843 -0.16(-1.06%)
May 14, 2009 15.41 15.74 15.41 15.50 3,383,125 +0.16(+1.05%)
May 13, 2009 16.01 16.10 15.29 15.34 2,653,355 -0.99(-6.04%)
May 12, 2009 16.65 16.65 15.83 16.32 2,481,933 -0.24(-1.44%)
May 11, 2009 16.70 16.82 16.55 16.56 2,049,670 -0.61(-3.53%)
May 08, 2009 16.65 17.18 16.38 17.17 2,478,474 +0.96(+5.93%)
May 07, 2009 16.68 16.74 15.95 16.21 3,096,221 -0.23(-1.37%)
May 06, 2009 16.00 16.46 15.94 16.43 2,728,331 +0.70(+4.42%)
May 05, 2009 15.36 15.88 15.32 15.74 2,263,706 +0.34(+2.20%)
May 04, 2009 15.23 15.40 15.19 15.40 2,171,436 +0.86(+5.92%)
May 01, 2009 14.52 14.63 14.36 14.54 1,194,713 +0.10(+0.67%)
Apr 30, 2009 14.95 15.16 14.44 14.44 2,724,682 -0.26(-1.75%)
Apr 29, 2009 14.43 14.77 14.39 14.70 1,687,102 +0.53(+3.73%)
Apr 28, 2009 13.90 14.32 13.89 14.17 1,618,465 +0.06(+0.41%)
Apr 27, 2009 13.98 14.46 13.98 14.11 1,778,904 -0.27(-1.90%)
Apr 24, 2009 14.24 14.50 14.10 14.39 2,415,959 +0.32(+2.27%)
Apr 23, 2009 13.57 14.07 13.57 14.07 2,337,890 +0.51(+3.76%)
Apr 22, 2009 13.71 14.08 13.51 13.56 2,381,072 -0.27(-1.96%)
Apr 21, 2009 12.72 13.87 12.69 13.83 2,264,029 +0.66(+4.99%)
Apr 20, 2009 13.91 13.92 13.16 13.17 1,265,692 -1.15(-8.03%)
Apr 17, 2009 13.80 14.54 13.69 14.32 1,943,317 +0.56(+4.08%)
Apr 16, 2009 13.83 13.87 13.44 13.76 1,345,443 +0.03(+0.21%)
Apr 15, 2009 13.29 13.77 13.25 13.73 1,667,865 +0.38(+2.85%)
Apr 14, 2009 13.43 13.85 13.29 13.35 2,416,304 -0.10(-0.72%)
Apr 13, 2009 13.09 13.50 12.97 13.45 1,435,821 +0.27(+2.05%)
Apr 09, 2009 13.00 13.18 12.89 13.18 1,783,601 +0.88(+7.13%)
Apr 08, 2009 12.28 12.47 12.07 12.30 1,510,750 +0.02(+0.13%)
Apr 07, 2009 12.37 12.52 12.20 12.29 2,207,164 -0.29(-2.33%)
Apr 06, 2009 12.68 12.85 12.40 12.58 2,792,822 -0.25(-1.96%)
Apr 03, 2009 12.39 13.09 12.36 12.83 3,983,567 +0.50(+4.02%)
Apr 02, 2009 12.67 12.67 12.30 12.33 2,689,503 +0.17(+1.40%)
Apr 01, 2009 11.52 12.22 11.45 12.16 3,019,176 +0.46(+3.91%)
Mar 31, 2009 11.60 11.94 11.46 11.71 3,591,014 +0.35(+3.09%)
Mar 30, 2009 11.55 11.67 11.21 11.35 3,084,321 -1.01(-8.18%)
Mar 26, 2009 12.38 12.42 12.09 12.37 2,952,525 +0.08(+0.63%)
Mar 25, 2009 12.52 12.66 11.89 12.29 5,149,745 -0.14(-1.16%)
Mar 24, 2009 12.37 12.74 12.24 12.43 4,125,602 -0.11(-0.89%)
Mar 23, 2009 12.43 12.56 12.42 12.54 4,025,476 +1.11(+9.69%)
Mar 20, 2009 11.69 11.90 11.35 11.44 3,006,737 -0.33(-2.82%)
Mar 19, 2009 12.26 12.38 11.75 11.77 2,620,809 -0.08(-0.67%)
Mar 18, 2009 11.80 11.96 11.25 11.85 4,830,399 +0.07(+0.57%)
Mar 17, 2009 11.49 11.78 11.27 11.78 2,798,419 +0.22(+1.88%)
Mar 16, 2009 11.31 12.03 11.31 11.56 3,832,270 +0.31(+2.75%)
Mar 13, 2009 11.21 11.32 10.81 11.25 0 +0.21(+1.88%)
Mar 12, 2009 10.32 11.13 10.13 11.05 3,675,715 +0.73(+7.12%)
Mar 11, 2009 10.45 10.65 9.999 10.31 2,972,274 +0.08(+0.78%)
Mar 10, 2009 9.475 10.24 9.316 10.23 3,390,495 +1.17(+12.86%)
Mar 09, 2009 8.993 9.316 8.952 9.067 3,550,341 -0.26(-2.77%)
Mar 06, 2009 9.466 9.693 9.150 9.325 0 -0.10(-1.05%)
Mar 05, 2009 9.549 9.667 9.284 9.424 2,023,578 -0.50(-5.05%)
Mar 04, 2009 9.900 10.04 9.245 9.926 3,296,231 +0.01(+0.10%)
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.