Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

60.90 -0.68 (-1.10%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 23.93 24.26 23.81 24.09 1,497,970 +0.43(+1.80%)
May 30, 2012 23.73 23.83 23.63 23.67 684,305 -0.30(-1.26%)
May 29, 2012 23.97 23.98 23.76 23.97 2,008,410 +0.41(+1.72%)
May 25, 2012 23.77 23.80 23.54 23.56 1,655,143 -0.28(-1.19%)
May 24, 2012 24.07 24.10 23.57 23.85 743,809 -0.13(-0.55%)
May 23, 2012 23.85 24.07 23.44 23.98 843,354 +0.05(+0.20%)
May 22, 2012 24.14 24.24 23.79 23.93 762,431 -0.19(-0.79%)
May 21, 2012 23.87 24.14 23.71 24.12 333,153 +0.36(+1.53%)
May 18, 2012 24.10 24.20 23.63 23.76 1,215,116 -0.22(-0.91%)
May 17, 2012 24.39 24.46 23.95 23.98 683,465 -0.50(-2.02%)
May 16, 2012 24.59 24.68 24.38 24.47 1,251,355 -0.14(-0.56%)
May 15, 2012 24.78 24.78 24.55 24.61 720,328 -0.15(-0.59%)
May 14, 2012 24.87 24.95 24.73 24.76 828,348 -0.41(-1.62%)
May 11, 2012 25.19 25.46 25.05 25.16 709,310 -0.05(-0.19%)
May 10, 2012 25.38 25.44 25.16 25.21 871,721 +0.02(+0.10%)
May 09, 2012 24.90 25.31 24.83 25.19 1,037,332 -0.03(-0.11%)
May 08, 2012 25.37 25.44 24.98 25.22 838,771 -0.29(-1.13%)
May 07, 2012 25.18 25.55 25.15 25.50 539,427 +0.22(+0.88%)
May 04, 2012 25.63 25.63 25.13 25.28 700,422 -0.43(-1.67%)
May 03, 2012 25.97 26.14 25.60 25.71 680,645 -0.22(-0.86%)
May 02, 2012 26.07 26.10 25.75 25.93 534,698 -0.32(-1.20%)
May 01, 2012 26.11 26.32 25.98 26.25 487,536 +0.14(+0.52%)
Apr 30, 2012 26.03 26.18 25.92 26.11 509,597 -0.10(-0.38%)
Apr 27, 2012 25.91 26.27 25.91 26.21 520,202 +0.41(+1.58%)
Apr 26, 2012 25.90 25.98 25.68 25.81 507,563 -0.09(-0.36%)
Apr 25, 2012 25.94 26.02 25.78 25.90 421,270 +0.14(+0.54%)
Apr 24, 2012 25.74 25.90 25.66 25.76 485,720 +0.07(+0.28%)
Apr 23, 2012 25.73 25.75 25.40 25.69 711,921 -0.30(-1.17%)
Apr 20, 2012 26.24 26.38 25.93 25.99 709,861 -0.14(-0.53%)
Apr 19, 2012 26.22 26.40 26.02 26.13 673,913 -0.10(-0.40%)
Apr 18, 2012 26.13 26.40 26.02 26.24 837,663 +0.03(+0.12%)
Apr 17, 2012 26.40 26.40 26.10 26.20 615,768 +0.17(+0.64%)
Apr 16, 2012 25.97 26.12 25.84 26.04 590,329 +0.18(+0.70%)
Apr 13, 2012 26.31 26.31 25.80 25.86 624,927 -0.45(-1.71%)
Apr 12, 2012 26.06 26.40 26.02 26.31 442,264 +0.36(+1.39%)
Apr 11, 2012 25.76 26.09 25.75 25.95 570,952 +0.24(+0.94%)
Apr 10, 2012 26.05 26.07 25.47 25.71 823,260 -0.42(-1.59%)
Apr 09, 2012 26.03 26.23 25.96 26.12 749,159 -0.17(-0.66%)
Apr 05, 2012 26.55 26.55 26.18 26.29 565,532 -0.26(-0.98%)
Apr 04, 2012 26.28 26.61 26.18 26.55 726,633 -0.01(-0.03%)
Apr 03, 2012 26.71 26.71 26.39 26.56 556,179 -0.19(-0.71%)
Apr 02, 2012 26.40 26.80 26.32 26.75 504,472 +0.25(+0.93%)
Mar 30, 2012 26.67 26.73 26.44 26.51 533,085 -0.08(-0.31%)
Mar 29, 2012 26.56 26.61 26.08 26.59 1,359,436 -0.07(-0.27%)
Mar 28, 2012 26.80 26.85 26.52 26.66 423,134 -0.20(-0.76%)
Mar 27, 2012 26.93 27.02 26.83 26.87 894,795 -0.09(-0.35%)
Mar 26, 2012 27.01 27.01 26.87 26.96 1,631,139 +0.05(+0.19%)
Mar 23, 2012 26.69 26.91 26.59 26.91 478,333 +0.19(+0.71%)
Mar 22, 2012 26.52 26.77 26.47 26.72 454,840 -0.08(-0.30%)
Mar 21, 2012 26.69 26.87 26.52 26.80 501,465 +0.08(+0.31%)
Mar 20, 2012 26.62 26.78 26.43 26.72 596,608 -0.16(-0.60%)
Mar 19, 2012 26.93 27.01 26.79 26.88 907,196 +0.01(+0.04%)
Mar 16, 2012 26.72 26.88 26.71 26.87 585,102 +0.20(+0.76%)
Mar 15, 2012 26.46 26.72 26.35 26.66 463,014 +0.22(+0.83%)
Mar 14, 2012 26.48 26.56 26.33 26.44 654,442 +0.01(+0.04%)
Mar 13, 2012 25.98 26.43 25.96 26.43 543,574 +0.55(+2.14%)
Mar 12, 2012 26.12 26.12 25.80 25.88 699,357 -0.19(-0.74%)
Mar 09, 2012 26.45 26.57 26.00 26.07 1,182,364 -0.40(-1.50%)
Mar 08, 2012 26.54 26.57 26.13 26.47 800,763 +0.20(+0.75%)
Mar 07, 2012 26.18 26.38 25.86 26.27 1,002,510 +0.04(+0.17%)
Mar 06, 2012 26.36 26.47 25.98 26.23 641,111 -0.44(-1.64%)
Mar 05, 2012 26.77 26.77 26.54 26.66 461,707 -0.15(-0.57%)
Mar 02, 2012 26.94 26.99 26.74 26.82 503,770 -0.08(-0.31%)
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.