U.S. markets closed

Canadian Imperial Bank of Commerce (CM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
109.38+1.05 (+0.97%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 14, 2021108.89109.74108.88109.38109.38560,300
May 13, 2021106.87108.54106.83108.33108.33530,800
May 12, 2021108.05108.47106.96107.01107.01531,800
May 11, 2021107.80108.46107.09107.69107.69506,300
May 10, 2021108.00108.73107.99108.16108.16371,300
May 07, 2021106.36107.77106.36107.67107.67330,500
May 06, 2021105.96107.13105.81107.10107.10417,200
May 05, 2021104.85105.53104.85105.53105.53493,300
May 04, 2021104.11104.49103.83104.48104.48441,200
May 03, 2021104.63104.91104.19104.45104.45312,200
Apr 30, 2021103.78104.20103.49103.96103.96472,000
Apr 29, 2021104.11104.26103.64104.06104.06318,800
Apr 28, 2021102.80103.49102.73103.29103.29769,500
Apr 27, 2021102.63102.89102.07102.57102.57265,000
Apr 26, 2021101.66102.84101.55102.28102.28420,500
Apr 23, 2021100.10101.60100.07101.40101.40362,500
Apr 22, 202199.59100.0899.0499.9399.93407,500
Apr 21, 202197.5799.5197.5799.4999.49295,700
Apr 20, 202199.0499.4497.7297.9397.93854,000
Apr 19, 202199.99100.3399.1999.3999.39560,100
Apr 16, 202199.3099.9099.3099.7799.77894,100
Apr 15, 202199.7499.8698.7299.0899.08440,200
Apr 14, 202199.2099.5598.7699.3699.36769,000
Apr 13, 202198.7199.3698.3798.9998.99521,900
Apr 12, 202198.4599.4298.4599.0899.08399,500
Apr 09, 202198.7898.9298.3198.9098.90329,900
Apr 08, 202198.2598.6898.1298.6298.62351,900
Apr 07, 202198.9798.9998.2198.5798.57319,100
Apr 06, 202199.2299.3198.4798.7698.76349,700
Apr 05, 202199.3599.4698.9999.2999.29794,500
Apr 01, 202197.5798.7197.5798.7198.71394,600
Mar 31, 202198.0498.7397.5697.8797.87494,200
Mar 30, 202198.5098.5997.9698.2398.23567,200
Mar 29, 202198.8099.3598.1798.5098.501,245,100
Mar 26, 2021100.23100.2399.0699.5299.522,139,000
Mar 26, 20211.158 Dividend
Mar 25, 2021100.00100.75100.00100.4599.29982,600
Mar 24, 202199.63100.8799.63100.1198.961,492,800
Mar 23, 2021100.22100.6499.4599.6298.47506,900
Mar 22, 2021101.13101.27100.38100.5799.41446,200
Mar 19, 2021100.69101.5499.87101.1699.99518,800
Mar 18, 2021100.99102.20100.67101.21100.04780,300
Mar 17, 2021100.29101.16100.03100.7699.60705,600
Mar 16, 202198.78100.0598.7899.9198.76626,200
Mar 15, 202199.6199.9398.5599.2798.13454,000
Mar 12, 202199.3099.8899.0099.8098.65438,600
Mar 11, 202198.8199.4398.5098.9397.791,958,100
Mar 10, 202198.6299.3098.3298.6697.52484,100
Mar 09, 202197.6798.1596.9897.7096.57446,200
Mar 08, 202196.8897.8396.3497.1896.06719,000
Mar 05, 202196.7597.2395.9296.8395.71835,300
Mar 04, 202195.8096.8294.7595.7194.61872,600
Mar 03, 202195.4596.4395.0895.7894.68444,900
Mar 02, 202194.1895.5593.8694.9793.88671,300
Mar 01, 202193.7394.0692.4493.5592.47470,300
Feb 26, 202193.3194.3092.1692.1791.11568,800
Feb 25, 202195.0095.5992.9193.6092.521,725,800
Feb 24, 202192.7694.3892.5794.3093.21572,200
Feb 23, 202191.5093.0491.5092.4091.33544,900
Feb 22, 202191.2091.7390.7891.2590.20332,000
Feb 19, 202190.6891.2790.5690.9689.91381,500
Feb 18, 202189.5090.2789.1590.1089.06246,400
Feb 17, 202189.6290.0489.2289.8288.78214,000
Feb 16, 202190.0090.2589.6489.8288.78356,800
Feb 12, 202188.7789.5088.7089.3288.29247,200
Feb 11, 202189.0789.5088.6188.9687.93405,100
Feb 10, 202189.2989.3288.6289.0788.04194,900
Feb 09, 202188.8289.2188.3789.0187.98348,500
Feb 08, 202188.5089.1188.5088.9087.88163,700
Feb 05, 202188.2388.6288.0088.4987.47214,400
Feb 04, 202187.7388.1087.4187.8086.79328,600
Feb 03, 202186.0087.6085.9687.4686.45299,000
Feb 02, 202185.8786.5385.5686.2585.26153,100
Feb 01, 202186.0286.0284.8784.8983.91244,400
Jan 29, 202186.1986.4084.6585.1884.20377,000
Jan 28, 202185.5486.8785.1686.1785.181,413,300
Jan 27, 202186.2386.2885.3685.5384.54393,200
Jan 26, 202187.5087.6086.9487.3386.32220,800
Jan 25, 202186.5487.1686.2487.0186.01208,000
Jan 22, 202187.6587.8586.9387.2586.24185,000
Jan 21, 202189.1489.3288.2788.4187.39181,600
Jan 20, 202189.2389.7288.8689.0488.01203,900
Jan 19, 202189.6089.6588.9689.1588.12210,000
Jan 15, 202189.4889.6688.8089.2988.26204,900
Jan 14, 202189.4290.4289.3390.0489.00256,700
Jan 13, 202188.8989.7888.8189.4588.42419,300
Jan 12, 202188.5589.2388.4489.0788.04254,800
Jan 11, 202187.5988.4287.3888.3387.31255,200
Jan 08, 202188.2588.6887.9488.5087.48328,900
Jan 07, 202188.1188.3287.6988.1287.10404,000
Jan 06, 202186.8188.1186.3887.7186.70628,000
Jan 05, 202184.5486.3984.5086.0885.09430,500
Jan 04, 202185.7886.0083.9384.5283.55380,000
Dec 31, 202085.4286.0585.3985.4784.48158,700
Dec 30, 202086.0086.2685.3885.3984.41119,600
Dec 29, 202086.4686.9085.4885.5284.53225,400
Dec 28, 202086.4587.0485.2885.6084.61222,400
Dec 24, 202087.4587.4586.3887.3186.30219,400
Dec 24, 20201.136 Dividend
Dec 23, 202086.6887.5086.6887.2885.151,647,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...