Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

47.22 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 38.77 38.84 38.32 38.44 892,275 +0.10(+0.27%)
May 05, 2023 37.62 38.42 37.53 38.34 1,667,964 +1.49(+4.04%)
May 04, 2023 37.12 37.38 36.61 36.85 2,480,591 -0.56(-1.51%)
May 03, 2023 37.38 37.90 37.27 37.41 1,234,300 +0.05(+0.12%)
May 02, 2023 38.41 38.41 36.90 37.37 2,039,329 -1.22(-3.16%)
May 01, 2023 38.76 39.06 38.53 38.59 1,237,989 -0.17(-0.43%)
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%)
Feb 01, 2023 41.26 41.80 41.06 41.59 1,271,437 +0.32(+0.77%)
Jan 31, 2023 40.31 41.33 40.31 41.28 1,117,661 +0.96(+2.38%)
Jan 30, 2023 40.23 40.46 40.18 40.32 763,105 -0.06(-0.16%)
Jan 27, 2023 39.87 40.45 39.87 40.38 922,111 +0.47(+1.18%)
Jan 26, 2023 39.73 39.95 39.55 39.91 1,194,686 +0.44(+1.12%)
Jan 25, 2023 39.38 39.69 39.14 39.47 1,174,698 -0.02(-0.05%)
Jan 24, 2023 39.72 39.81 39.39 39.48 599,805 -0.22(-0.55%)
Jan 23, 2023 39.49 39.79 39.10 39.70 1,214,270 +0.31(+0.78%)
Jan 20, 2023 39.14 39.39 38.74 39.39 1,070,968 +0.46(+1.19%)
Jan 19, 2023 38.99 39.22 38.66 38.93 747,887 -0.20(-0.51%)
Jan 18, 2023 39.87 40.16 39.05 39.13 1,159,063 -0.64(-1.62%)
Jan 17, 2023 39.51 39.86 39.47 39.77 797,345 +0.26(+0.66%)
Jan 13, 2023 38.81 39.57 38.67 39.51 911,980 +0.33(+0.85%)
Jan 12, 2023 38.90 39.33 38.68 39.18 860,418 +0.60(+1.55%)
Jan 11, 2023 38.53 38.80 38.34 38.58 825,211 +0.23(+0.59%)
Jan 10, 2023 38.44 38.53 38.24 38.35 758,650 -0.04(-0.09%)
Jan 09, 2023 38.20 38.62 38.13 38.39 1,245,139 +0.33(+0.86%)
Jan 06, 2023 37.37 38.10 37.24 38.06 711,346 +0.86(+2.31%)
Jan 05, 2023 37.37 37.40 36.80 37.20 697,955 -0.36(-0.96%)
Jan 04, 2023 37.05 37.71 36.97 37.57 1,047,120 +0.90(+2.47%)
Jan 03, 2023 36.70 36.91 36.39 36.66 882,638 +0.06(+0.17%)
Dec 30, 2022 36.59 36.81 36.39 36.60 771,907 -0.12(-0.32%)
Dec 29, 2022 35.94 36.78 35.94 36.72 1,651,325 +0.98(+2.73%)
Dec 28, 2022 36.57 36.70 35.65 35.74 1,358,675 -0.78(-2.13%)
Dec 27, 2022 36.34 36.61 36.23 36.52 576,230 +0.21(+0.57%)
Dec 23, 2022 36.02 36.32 35.88 36.31 4,746,399 +0.38(+1.06%)
Dec 22, 2022 36.21 36.21 35.33 35.93 914,106 -0.44(-1.22%)
Dec 21, 2022 36.33 36.50 36.24 36.37 1,386,307 +0.43(+1.18%)
Dec 20, 2022 35.48 36.11 35.38 35.95 1,304,828 +0.67(+1.91%)
Dec 19, 2022 35.97 36.30 35.09 35.27 1,184,837 -0.61(-1.70%)
Dec 16, 2022 35.80 36.18 35.61 35.88 1,364,584 -0.20(-0.56%)
Dec 15, 2022 36.38 36.52 35.90 36.09 1,277,001 -0.58(-1.59%)
Dec 14, 2022 36.91 37.27 36.61 36.67 1,101,746 -0.22(-0.60%)
Dec 13, 2022 38.12 38.21 36.67 36.89 2,558,935 -0.58(-1.56%)
Dec 12, 2022 37.72 37.80 36.94 37.48 1,760,761 -0.52(-1.38%)
Dec 09, 2022 37.62 38.13 37.60 38.00 722,113 +0.04(+0.09%)
Dec 08, 2022 38.46 38.61 37.76 37.97 904,312 -0.31(-0.81%)
Dec 07, 2022 37.94 38.51 37.94 38.28 761,671 +0.07(+0.19%)
Dec 06, 2022 38.28 38.50 37.79 38.20 1,188,324 -0.14(-0.37%)
Dec 05, 2022 38.98 39.27 38.06 38.35 1,551,260 -0.75(-1.93%)
Dec 02, 2022 38.91 39.42 38.65 39.10 1,577,358 -0.35(-0.90%)
Dec 01, 2022 41.98 41.98 39.19 39.45 2,306,182 -3.23(-7.56%)
Nov 30, 2022 41.94 42.76 41.54 42.68 967,792 +0.82(+1.95%)
Nov 29, 2022 42.25 42.25 41.47 41.86 951,020 -0.35(-0.84%)
Nov 28, 2022 42.83 42.89 42.12 42.22 604,047 -0.94(-2.18%)
Nov 25, 2022 42.90 43.24 42.83 43.16 299,516 +0.20(+0.47%)
Nov 23, 2022 42.52 42.95 42.40 42.95 675,440 +0.36(+0.85%)
Nov 22, 2022 42.35 42.72 42.28 42.59 512,333 +0.44(+1.05%)
Nov 21, 2022 41.93 42.17 41.79 42.15 569,321 +0.09(+0.21%)
Nov 18, 2022 42.18 42.47 42.00 42.06 1,197,640 +0.13(+0.32%)
Nov 17, 2022 41.49 41.94 41.47 41.93 705,427 -0.13(-0.32%)
Nov 16, 2022 42.08 42.24 41.78 42.06 570,232 -0.06(-0.15%)
Nov 15, 2022 43.08 43.12 41.86 42.12 944,578 -0.62(-1.45%)
Nov 14, 2022 43.17 43.25 42.74 42.74 1,008,890 -0.52(-1.21%)
Nov 11, 2022 42.97 43.28 42.58 43.26 967,502 +0.73(+1.71%)
Nov 10, 2022 41.64 42.54 41.58 42.54 1,171,836 +2.15(+5.33%)
Nov 09, 2022 41.00 41.15 40.31 40.38 903,185 -0.79(-1.92%)
Nov 08, 2022 41.02 41.54 40.92 41.17 665,943 +0.18(+0.43%)
Nov 07, 2022 41.26 41.38 40.64 41.00 1,163,894 -0.04(-0.11%)
Nov 04, 2022 40.13 41.15 40.13 41.04 769,494 +1.72(+4.37%)
Nov 03, 2022 39.23 39.62 38.92 39.32 779,764 -0.39(-0.98%)
Nov 02, 2022 40.10 40.76 39.66 39.71 772,324 -0.49(-1.21%)
Nov 01, 2022 40.76 40.91 39.94 40.20 740,503 -0.04(-0.09%)
Oct 31, 2022 39.91 40.40 39.89 40.23 1,102,041 +0.11(+0.26%)
Oct 28, 2022 39.88 40.18 39.61 40.13 1,016,804 +0.28(+0.71%)
Oct 27, 2022 39.86 40.21 39.62 39.84 910,548 +0.15(+0.38%)
Oct 26, 2022 39.16 40.18 39.11 39.69 1,291,767 +0.58(+1.47%)
Oct 25, 2022 38.44 39.26 38.42 39.12 953,439 +0.58(+1.52%)
Oct 24, 2022 38.69 38.69 38.15 38.53 882,494 -0.08(-0.21%)
Oct 21, 2022 37.57 38.68 37.39 38.61 804,921 +1.02(+2.71%)
Oct 20, 2022 38.20 38.54 37.43 37.59 830,038 -0.46(-1.21%)
Oct 19, 2022 38.32 38.48 37.70 38.05 657,999 -0.53(-1.38%)
Oct 18, 2022 39.05 39.16 38.31 38.59 1,183,327 +0.29(+0.76%)
Oct 17, 2022 37.66 38.48 37.66 38.29 828,300 +1.36(+3.67%)
Oct 14, 2022 37.54 37.68 36.74 36.94 1,164,779 -0.39(-1.04%)
Oct 13, 2022 35.66 37.58 35.19 37.33 1,907,596 +1.06(+2.93%)
Oct 12, 2022 35.91 36.49 35.72 36.26 1,185,942 +0.29(+0.81%)
Oct 11, 2022 37.21 37.30 35.86 35.97 1,484,571 -1.46(-3.91%)
Oct 10, 2022 37.85 37.95 37.40 37.43 546,586 -0.27(-0.73%)
Oct 07, 2022 38.20 38.45 37.50 37.71 1,927,147 -0.76(-1.98%)
Oct 06, 2022 39.60 39.76 38.18 38.47 2,623,104 -1.52(-3.81%)
Oct 05, 2022 40.12 40.36 39.60 39.99 1,544,727 -0.85(-2.08%)
Oct 04, 2022 40.33 41.29 40.28 40.84 1,650,451 +0.82(+2.06%)
Oct 03, 2022 39.38 40.17 39.16 40.02 1,240,651 +1.25(+3.22%)
Sep 30, 2022 39.24 39.44 38.59 38.77 2,470,756 -0.35(-0.88%)
Sep 29, 2022 39.28 39.51 38.67 39.12 2,005,119 -0.57(-1.43%)
Sep 28, 2022 38.62 39.83 38.51 39.68 1,594,265 +1.03(+2.66%)
Sep 27, 2022 39.08 39.32 38.25 38.66 2,824,836 -0.12(-0.30%)
Sep 26, 2022 38.55 39.18 38.38 38.77 4,583,079 -0.18(-0.47%)
Sep 23, 2022 39.55 39.73 38.50 38.95 1,292,751 -1.10(-2.76%)
Sep 22, 2022 40.47 40.59 39.88 40.06 2,248,213 -0.30(-0.73%)
Sep 21, 2022 41.12 41.27 40.35 40.35 983,784 -0.65(-1.59%)
Sep 20, 2022 41.70 41.70 40.68 41.01 1,045,945 -1.05(-2.50%)
Sep 19, 2022 41.01 42.08 40.97 42.06 901,408 +0.57(+1.36%)
Sep 16, 2022 41.65 41.74 41.23 41.49 914,013 -0.67(-1.59%)
Sep 15, 2022 41.86 42.54 41.70 42.16 887,787 +0.25(+0.60%)
Sep 14, 2022 41.93 42.28 41.73 41.91 763,590 +0.04(+0.10%)
Sep 13, 2022 42.15 42.58 41.69 41.87 1,252,915 -1.35(-3.12%)
Sep 12, 2022 43.02 43.43 42.95 43.21 961,778 +0.60(+1.41%)
Sep 09, 2022 42.34 42.68 42.27 42.61 1,104,728 +0.83(+1.98%)
Sep 08, 2022 40.83 41.88 40.60 41.79 1,001,097 +0.78(+1.91%)
Sep 07, 2022 40.15 41.08 39.97 41.01 787,079 +0.43(+1.05%)
Sep 06, 2022 41.21 41.21 40.33 40.58 877,650 -0.29(-0.70%)
Sep 02, 2022 41.11 41.65 40.68 40.87 1,342,318 +0.27(+0.66%)
Sep 01, 2022 40.92 40.95 40.05 40.60 1,276,008 -0.54(-1.31%)
Aug 31, 2022 41.87 42.01 41.12 41.14 1,019,285 -0.94(-2.23%)
Aug 30, 2022 43.03 43.15 41.95 42.08 844,304 -0.78(-1.83%)
Aug 29, 2022 43.19 43.19 42.66 42.86 840,208 -0.41(-0.94%)
Aug 26, 2022 44.23 44.37 43.27 43.27 881,209 -0.70(-1.58%)
Aug 25, 2022 44.22 44.53 43.80 43.96 941,688 +0.06(+0.14%)
Aug 24, 2022 44.35 44.39 43.81 43.90 1,150,097 -0.81(-1.81%)
Aug 23, 2022 44.39 44.99 44.19 44.71 689,122 +0.17(+0.39%)
Aug 22, 2022 44.66 44.89 44.41 44.54 632,924 -0.85(-1.88%)
Aug 19, 2022 45.68 45.81 45.21 45.39 663,171 -0.67(-1.45%)
Aug 18, 2022 46.27 46.27 45.88 46.06 546,955 -0.03(-0.08%)
Aug 17, 2022 45.74 46.35 45.60 46.09 839,428 -0.14(-0.30%)
Aug 16, 2022 45.26 46.40 45.21 46.23 826,783 +0.93(+2.05%)
Aug 15, 2022 45.21 45.31 44.76 45.30 547,410 -0.37(-0.82%)
Aug 12, 2022 45.48 45.73 45.27 45.68 693,051 +0.31(+0.69%)
Aug 11, 2022 45.13 45.62 45.13 45.36 630,610 +0.52(+1.16%)
Aug 10, 2022 43.99 44.98 43.86 44.84 934,320 +1.23(+2.81%)
Aug 09, 2022 44.07 44.07 43.35 43.61 554,203 -0.28(-0.63%)
Aug 08, 2022 44.13 44.28 43.75 43.89 584,151 +0.02(+0.04%)
Aug 05, 2022 43.55 43.88 43.45 43.88 547,962 +0.03(+0.06%)
Aug 04, 2022 44.04 44.05 43.61 43.85 457,540 -0.10(-0.24%)
Aug 03, 2022 43.69 44.24 43.57 43.95 738,411 +0.48(+1.10%)
Aug 02, 2022 43.70 43.79 43.15 43.48 970,509 -0.32(-0.73%)
Aug 01, 2022 43.83 43.98 43.52 43.80 410,382 -0.19(-0.43%)
Jul 29, 2022 43.61 44.34 43.55 43.99 709,371 +0.46(+1.06%)
Jul 28, 2022 43.20 43.60 42.87 43.53 720,426 +0.33(+0.76%)
Jul 27, 2022 42.64 43.41 42.64 43.20 798,041 +0.66(+1.55%)
Jul 26, 2022 42.79 43.00 42.42 42.54 578,021 -0.36(-0.83%)
Jul 25, 2022 42.83 43.18 42.54 42.89 734,522 +0.49(+1.15%)
Jul 22, 2022 42.48 42.93 42.08 42.41 949,351 +0.06(+0.14%)
Jul 21, 2022 41.99 42.37 41.63 42.35 579,594 +0.21(+0.50%)
Jul 20, 2022 41.86 42.18 41.71 42.14 609,297 +0.16(+0.37%)
Jul 19, 2022 41.00 42.00 40.98 41.98 1,070,243 +1.50(+3.69%)
Jul 18, 2022 40.53 40.93 40.34 40.48 1,074,333 +0.70(+1.77%)
Jul 15, 2022 39.75 40.01 39.29 39.78 1,302,994 +0.43(+1.11%)
Jul 14, 2022 40.48 40.53 39.21 39.35 1,520,264 -2.22(-5.33%)
Jul 13, 2022 41.90 41.98 41.32 41.56 803,691 -0.57(-1.34%)
Jul 12, 2022 41.97 42.65 41.97 42.13 757,083 -0.23(-0.53%)
Jul 11, 2022 42.17 42.41 41.94 42.35 584,114 -0.28(-0.65%)
Jul 08, 2022 42.61 42.94 42.28 42.63 958,673 +0.06(+0.14%)
Jul 07, 2022 41.83 42.74 41.82 42.57 819,173 +1.00(+2.41%)
Jul 06, 2022 41.40 41.73 40.88 41.57 757,756 -0.03(-0.06%)
Jul 05, 2022 41.56 41.67 40.75 41.60 1,094,512 -1.09(-2.55%)
Jul 01, 2022 42.07 42.76 41.77 42.68 411,703 +0.48(+1.13%)
Jun 30, 2022 41.70 42.25 41.26 42.21 1,140,211 +0.00(+0.00%)
Jun 29, 2022 42.54 42.67 42.09 42.21 751,254 -0.26(-0.61%)
Jun 28, 2022 42.84 43.42 42.27 42.47 990,251 -0.03(-0.08%)
Jun 27, 2022 42.31 42.70 41.92 42.50 1,722,866 +0.60(+1.43%)
Jun 24, 2022 41.21 41.94 41.15 41.90 4,165,939 +0.89(+2.17%)
Jun 23, 2022 42.44 42.54 40.87 41.01 1,727,853 -1.42(-3.34%)
Jun 22, 2022 42.79 42.80 42.38 42.43 2,295,891 -0.81(-1.88%)
Jun 21, 2022 43.36 43.58 43.06 43.24 1,049,081 +1.21(+2.89%)
Jun 17, 2022 41.91 42.49 41.70 42.03 1,616,265 -0.07(-0.16%)
Jun 16, 2022 42.89 42.95 41.82 42.10 1,360,539 -1.46(-3.36%)
Jun 15, 2022 43.20 44.06 42.65 43.56 1,193,547 +0.68(+1.57%)
Jun 14, 2022 43.42 43.64 42.50 42.88 1,117,709 -0.61(-1.40%)
Jun 13, 2022 44.08 44.18 43.19 43.49 1,736,210 -1.57(-3.49%)
Jun 10, 2022 45.21 45.42 44.64 45.06 1,002,941 -1.06(-2.30%)
Jun 09, 2022 47.43 47.59 46.12 46.12 890,741 -1.59(-3.33%)
Jun 08, 2022 47.93 48.03 47.47 47.71 507,374 -0.35(-0.73%)
Jun 07, 2022 47.49 48.10 47.42 48.06 548,120 +0.26(+0.54%)
Jun 06, 2022 48.17 48.45 47.77 47.81 766,249 +0.06(+0.13%)
Jun 03, 2022 48.16 48.31 47.55 47.75 840,065 -0.47(-0.97%)
Jun 02, 2022 47.16 48.28 47.00 48.22 573,141 +0.97(+2.06%)
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.