Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

50.72 +0.65 (+1.30%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 49.85 50.07 49.55 50.07 1,453,484 +0.67(+1.36%)
Mar 26, 2024 49.59 50.23 49.40 49.40 1,491,622 -0.02(-0.04%)
Mar 25, 2024 49.25 49.71 49.25 49.42 5,228,022 +0.16(+0.32%)
Mar 22, 2024 49.66 49.79 49.19 49.26 1,202,876 -0.47(-0.95%)
Mar 21, 2024 49.56 50.01 49.43 49.73 1,533,569 +0.30(+0.62%)
Mar 20, 2024 48.65 49.52 48.43 49.43 1,375,983 +0.59(+1.21%)
Mar 19, 2024 48.55 48.98 48.50 48.84 3,312,877 +0.13(+0.26%)
Mar 18, 2024 48.46 48.80 48.03 48.71 1,177,814 +0.35(+0.73%)
Mar 15, 2024 48.24 48.68 48.15 48.36 1,529,304 +0.03(+0.06%)
Mar 14, 2024 48.97 49.04 48.02 48.33 1,295,565 -0.67(-1.36%)
Mar 13, 2024 48.74 49.16 48.73 49.00 1,644,100 +0.28(+0.58%)
Mar 12, 2024 48.73 48.80 48.50 48.71 1,182,764 +0.01(+0.02%)
Mar 11, 2024 48.51 48.90 48.29 48.70 1,084,154 -0.01(-0.02%)
Mar 08, 2024 48.77 48.89 48.42 48.71 1,886,265 +0.16(+0.32%)
Mar 07, 2024 48.38 48.73 48.06 48.56 2,134,447 +0.37(+0.77%)
Mar 06, 2024 48.12 48.52 47.95 48.18 4,521,180 +0.28(+0.59%)
Mar 05, 2024 47.64 48.09 47.60 47.90 3,662,681 +0.29(+0.62%)
Mar 04, 2024 47.49 48.10 47.31 47.60 4,622,186 -0.04(-0.08%)
Mar 01, 2024 46.97 47.83 46.91 47.64 4,296,513 +1.17(+2.51%)
Feb 29, 2024 46.40 46.87 45.75 46.47 2,562,510 +1.01(+2.22%)
Feb 28, 2024 45.51 45.62 45.28 45.46 1,265,891 -0.18(-0.39%)
Feb 27, 2024 45.78 45.91 45.41 45.64 2,197,478 -0.04(-0.09%)
Feb 26, 2024 45.92 46.27 45.48 45.68 1,095,072 -0.43(-0.94%)
Feb 23, 2024 46.02 46.26 45.80 46.11 5,967,870 +0.18(+0.38%)
Feb 22, 2024 45.77 46.10 45.66 45.93 3,050,177 +0.44(+0.97%)
Feb 21, 2024 45.34 45.59 45.20 45.49 2,635,427 -0.12(-0.26%)
Feb 20, 2024 45.16 45.82 45.02 45.61 2,222,910 +0.55(+1.22%)
Feb 16, 2024 44.78 45.17 44.68 45.06 1,922,291 +0.17(+0.37%)
Feb 15, 2024 44.32 45.07 44.32 44.89 1,670,853 +0.78(+1.76%)
Feb 14, 2024 43.90 44.21 43.86 44.12 1,318,527 +0.62(+1.42%)
Feb 13, 2024 44.11 44.11 43.08 43.50 1,970,990 -1.25(-2.79%)
Feb 12, 2024 44.29 44.84 44.23 44.74 1,461,948 +0.45(+1.02%)
Feb 09, 2024 43.99 44.33 43.77 44.29 1,696,724 +0.43(+0.99%)
Feb 08, 2024 43.74 43.90 43.41 43.86 2,331,654 -0.11(-0.25%)
Feb 07, 2024 44.02 44.19 43.75 43.97 2,826,982 -0.09(-0.20%)
Feb 06, 2024 44.03 44.28 43.82 44.06 1,338,184 +0.00(+0.00%)
Feb 05, 2024 44.28 44.32 43.73 44.06 1,068,115 -0.53(-1.19%)
Feb 02, 2024 44.58 44.72 44.23 44.59 2,117,008 -0.20(-0.44%)
Feb 01, 2024 44.35 44.84 43.95 44.78 2,657,010 +0.41(+0.93%)
Jan 31, 2024 44.91 45.26 44.32 44.37 2,009,538 -0.76(-1.68%)
Jan 30, 2024 45.43 45.48 44.97 45.13 1,315,259 -0.29(-0.65%)
Jan 29, 2024 44.86 45.44 44.63 45.42 727,467 +0.47(+1.05%)
Jan 26, 2024 45.03 45.23 44.81 44.95 679,459 -0.15(-0.33%)
Jan 25, 2024 44.89 45.12 44.59 45.10 972,830 +0.46(+1.03%)
Jan 24, 2024 44.81 45.03 44.48 44.64 1,432,667 +0.21(+0.46%)
Jan 23, 2024 44.83 44.91 44.17 44.43 1,375,115 -0.26(-0.57%)
Jan 22, 2024 45.28 45.32 44.42 44.69 1,184,377 -0.41(-0.91%)
Jan 19, 2024 44.55 45.19 44.39 45.10 2,234,450 +0.71(+1.59%)
Jan 18, 2024 45.08 45.13 44.26 44.39 1,383,608 -0.45(-1.01%)
Jan 17, 2024 44.57 45.03 44.38 44.84 2,015,437 -0.27(-0.61%)
Jan 16, 2024 44.72 45.16 44.42 45.12 1,777,323 -0.08(-0.17%)
Jan 12, 2024 45.80 46.06 45.10 45.20 1,977,067 -0.28(-0.63%)
Jan 11, 2024 46.13 46.25 45.13 45.48 3,367,054 -0.83(-1.80%)
Jan 10, 2024 46.71 46.86 46.20 46.32 1,146,275 -0.39(-0.84%)
Jan 09, 2024 46.75 46.89 46.40 46.71 1,091,677 -0.40(-0.85%)
Jan 08, 2024 46.82 47.13 46.73 47.11 1,057,330 +0.28(+0.61%)
Jan 05, 2024 46.65 47.25 46.44 46.83 1,236,677 +0.24(+0.51%)
Jan 04, 2024 46.43 46.92 46.32 46.59 951,271 +0.18(+0.38%)
Jan 03, 2024 46.51 46.75 46.32 46.41 1,485,961 -0.57(-1.21%)
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.