Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

46.69 -0.71 (-1.50%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2005 9.185 9.201 9.160 9.185 21,751 -0.01(-0.09%)
Apr 28, 2005 9.257 9.257 9.194 9.194 17,048 -0.04(-0.44%)
Apr 27, 2005 9.185 9.235 9.185 9.235 18,812 +0.05(+0.56%)
Apr 26, 2005 9.185 9.202 9.177 9.184 33,509 -0.19(-1.98%)
Apr 25, 2005 9.352 9.369 9.331 9.369 31,158 +0.06(+0.66%)
Apr 22, 2005 9.321 9.372 9.306 9.308 50,558 -0.08(-0.87%)
Apr 21, 2005 9.267 9.389 9.267 9.389 10,582 +0.00(+0.00%)
Apr 20, 2005 9.355 9.424 9.355 9.389 35,273 -0.03(-0.27%)
Apr 19, 2005 9.355 9.415 9.355 9.415 40,564 +0.09(+0.99%)
Apr 18, 2005 9.299 9.325 9.218 9.323 58,789 -0.11(-1.17%)
Apr 15, 2005 9.451 9.451 9.434 9.434 1,763 -0.19(-1.94%)
Apr 14, 2005 9.696 9.706 9.619 9.621 55,261 -0.18(-1.82%)
Apr 13, 2005 9.806 9.832 9.798 9.799 28,806 +0.05(+0.51%)
Apr 12, 2005 9.764 9.772 9.750 9.750 27,042 -0.05(-0.52%)
Apr 11, 2005 9.696 9.815 9.696 9.801 41,152 -0.13(-1.28%)
Apr 08, 2005 9.900 9.951 9.900 9.929 33,509 -0.05(-0.46%)
Apr 07, 2005 9.942 9.975 9.934 9.975 15,873 +0.06(+0.58%)
Apr 06, 2005 9.925 9.951 9.917 9.917 31,746 -0.04(-0.39%)
Apr 05, 2005 9.832 9.956 9.832 9.956 30,570 +0.14(+1.47%)
Apr 04, 2005 9.788 9.811 9.788 9.811 30,570 -0.03(-0.29%)
Apr 01, 2005 9.908 9.920 9.840 9.840 36,449 -0.12(-1.21%)
Mar 31, 2005 9.951 9.961 9.900 9.961 44,679 -0.16(-1.60%)
Mar 30, 2005 10.08 10.16 10.08 10.12 41,152 -0.10(-0.93%)
Mar 29, 2005 10.19 10.28 10.19 10.22 32,921 -0.06(-0.55%)
Mar 28, 2005 10.32 10.35 10.25 10.27 189,300 -0.05(-0.49%)
Mar 24, 2005 10.26 10.33 10.26 10.32 19,400 +0.01(+0.05%)
Mar 23, 2005 10.29 10.34 10.27 10.32 18,224 -0.22(-2.08%)
Mar 22, 2005 10.63 10.71 10.53 10.54 42,916 -0.09(-0.85%)
Mar 21, 2005 10.54 10.63 10.54 10.63 26,455 +0.07(+0.69%)
Mar 18, 2005 10.46 10.58 10.46 10.56 52,322 +0.00(+0.03%)
Mar 17, 2005 10.50 10.57 10.50 10.55 118,753 -0.14(-1.30%)
Mar 16, 2005 10.65 10.72 10.65 10.69 9,994 -0.02(-0.22%)
Mar 15, 2005 10.63 10.77 10.63 10.72 47,031 +0.10(+0.98%)
Mar 14, 2005 10.60 10.65 10.60 10.61 27,042 +0.05(+0.52%)
Mar 11, 2005 10.41 10.56 10.41 10.56 119,341 +0.03(+0.26%)
Mar 10, 2005 10.47 10.53 10.47 10.53 59,964 -0.06(-0.55%)
Mar 09, 2005 10.58 10.62 10.55 10.59 24,103 -0.06(-0.56%)
Mar 08, 2005 10.53 10.65 10.53 10.65 21,164 +0.16(+1.57%)
Mar 07, 2005 10.41 10.50 10.41 10.48 22,339 +0.18(+1.77%)
Mar 04, 2005 10.15 10.34 10.15 10.30 27,630 +0.07(+0.68%)
Mar 03, 2005 10.17 10.29 10.17 10.23 41,152 -0.02(-0.17%)
Mar 02, 2005 10.24 10.31 10.24 10.25 22,339 -0.15(-1.47%)
Mar 01, 2005 10.37 10.43 10.37 10.40 34,685 +0.08(+0.78%)
Feb 28, 2005 10.27 10.42 10.27 10.32 35,273 +0.17(+1.64%)
Feb 25, 2005 10.04 10.19 10.04 10.15 15,873 +0.03(+0.34%)
Feb 24, 2005 10.07 10.12 10.07 10.12 8,818 +0.13(+1.28%)
Feb 23, 2005 9.968 9.993 9.968 9.993 5,878 -0.25(-2.42%)
Feb 22, 2005 10.08 10.29 10.08 10.24 29,394 +0.16(+1.62%)
Feb 18, 2005 10.08 10.08 10.08 10.08 4,703 +0.14(+1.42%)
Feb 17, 2005 9.951 9.951 9.937 9.937 1,175 +0.17(+1.71%)
Feb 16, 2005 9.772 9.772 9.771 9.771 4,703 +0.02(+0.16%)
Feb 15, 2005 9.764 9.764 9.718 9.755 280,423 -0.15(-1.55%)
Feb 14, 2005 9.890 9.942 9.890 9.908 10,582 -0.09(-0.94%)
Feb 11, 2005 9.883 10.00 9.883 10.00 5,291 +0.17(+1.73%)
Feb 10, 2005 9.832 9.832 9.806 9.832 2,939 +0.04(+0.43%)
Feb 09, 2005 9.784 9.847 9.784 9.789 8,230 -0.14(-1.46%)
Feb 08, 2005 9.832 9.953 9.832 9.934 13,521 -0.08(-0.82%)
Feb 07, 2005 10.04 10.09 9.971 10.02 12,345 -0.02(-0.22%)
Feb 04, 2005 10.04 10.04 10.04 10.04 1,175 +0.05(+0.53%)
Feb 03, 2005 9.985 9.985 9.985 9.985 587 +0.20(+2.05%)
Feb 02, 2005 9.798 9.798 9.784 9.784 5,291 -0.06(-0.66%)
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.