Mail

CM - Canadian Imperial Bank of Commerce

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 16, 2019	78.82	79.11	78.18	78.22	78.22	305,600
Jul 15, 2019	79.25	79.27	78.74	78.86	78.86	240,400
Jul 12, 2019	79.44	79.44	78.97	79.14	79.14	204,500
Jul 11, 2019	79.24	79.33	78.81	79.31	79.31	255,400
Jul 10, 2019	78.90	79.53	78.86	79.00	79.00	312,200
Jul 09, 2019	79.43	79.43	78.48	78.71	78.71	432,200
Jul 08, 2019	79.57	79.79	79.07	79.29	79.29	217,500
Jul 05, 2019	79.83	79.95	79.42	79.92	79.92	765,300
Jul 03, 2019	79.61	79.95	79.55	79.72	79.72	177,300
Jul 02, 2019	78.95	79.62	78.82	79.47	79.47	427,100
Jul 01, 2019	79.05	79.32	78.77	78.92	78.92	127,900
Jun 28, 2019	78.26	78.66	78.14	78.56	78.56	290,200
Jun 27, 2019	78.25	78.46	77.75	77.85	77.85	358,300
Jun 27, 2019	1.067 Dividend
Jun 26, 2019	79.52	79.74	79.25	79.33	78.26	413,900
Jun 25, 2019	79.89	80.01	79.18	79.21	78.14	298,900
Jun 24, 2019	79.62	80.00	79.62	79.77	78.70	291,200
Jun 21, 2019	79.64	79.97	79.41	79.53	78.46	377,200
Jun 20, 2019	79.55	79.69	78.90	79.66	78.59	975,900
Jun 19, 2019	78.18	78.66	78.11	78.56	77.50	1,286,200
Jun 18, 2019	77.25	78.18	77.25	78.02	76.97	268,800
Jun 17, 2019	77.09	77.70	77.08	77.18	76.14	197,900
Jun 14, 2019	77.07	77.46	76.73	77.20	76.16	205,100
Jun 13, 2019	76.92	77.49	76.92	77.16	76.12	221,500
Jun 12, 2019	77.96	77.96	76.91	76.96	75.92	338,400
Jun 11, 2019	78.27	78.64	77.80	77.96	76.91	377,400
Jun 10, 2019	78.48	78.75	78.22	78.26	77.21	282,400
Jun 07, 2019	77.82	78.32	77.75	77.87	76.82	1,459,900
Jun 06, 2019	77.40	77.59	76.93	77.33	76.29	508,600
Jun 05, 2019	78.28	78.57	77.19	77.32	76.28	551,300
Jun 04, 2019	77.53	78.41	77.11	78.28	77.23	547,600
Jun 03, 2019	75.97	77.28	75.84	76.69	75.66	657,800
May 31, 2019	75.39	75.81	74.35	75.78	74.76	516,500
May 30, 2019	76.44	76.84	75.77	76.01	74.99	469,600
May 29, 2019	76.44	76.78	76.03	76.33	75.30	423,200
May 28, 2019	77.76	77.81	76.76	76.78	75.75	462,500
May 24, 2019	77.60	78.30	76.63	77.84	76.79	555,000
May 23, 2019	79.24	79.43	76.40	77.02	75.98	868,000
May 22, 2019	82.78	82.78	79.79	79.80	78.73	818,500
May 21, 2019	83.20	84.02	83.03	83.55	82.43	439,400
May 20, 2019	82.16	82.95	82.04	82.71	81.60	210,600
May 17, 2019	81.36	82.25	81.36	82.18	81.07	233,400
May 16, 2019	82.32	82.72	82.09	82.16	81.05	242,900
May 15, 2019	80.99	81.92	80.99	81.86	80.76	256,900
May 14, 2019	81.25	81.87	80.95	81.52	80.42	338,000
May 13, 2019	81.78	81.89	80.98	81.17	80.08	337,100
May 10, 2019	82.52	82.78	81.88	82.58	81.47	393,900
May 09, 2019	82.62	82.97	82.20	82.62	81.51	347,000
May 08, 2019	83.03	83.53	82.86	82.96	81.84	386,500
May 07, 2019	83.33	83.52	82.83	83.11	81.99	540,500
May 06, 2019	82.89	84.04	82.66	83.87	82.74	336,900
May 03, 2019	83.91	84.36	83.91	84.17	83.04	184,800
May 02, 2019	84.00	84.19	83.63	83.70	82.57	410,100
May 01, 2019	84.23	84.64	83.90	84.01	82.88	249,600
Apr 30, 2019	83.71	84.33	83.55	84.22	83.09	183,800
Apr 29, 2019	83.40	84.05	83.34	83.80	82.67	265,200
Apr 26, 2019	82.85	83.50	82.63	83.50	82.38	265,300
Apr 25, 2019	82.10	82.96	81.89	82.80	81.69	401,500
Apr 24, 2019	82.78	82.78	82.14	82.19	81.08	288,600
Apr 23, 2019	82.58	83.11	82.39	82.84	81.73	245,400
Apr 22, 2019	82.85	83.02	82.55	82.86	81.75	291,300
Apr 18, 2019	82.95	83.02	82.69	82.96	81.84	283,700
Apr 17, 2019	83.36	83.51	82.72	83.10	81.98	819,100
Apr 16, 2019	82.54	83.20	82.43	83.04	81.92	352,800
Apr 15, 2019	82.50	82.81	82.18	82.52	81.41	284,800
Apr 12, 2019	82.60	82.90	82.01	82.53	81.42	423,900
Apr 11, 2019	81.30	82.21	81.30	81.79	80.69	267,300
Apr 10, 2019	81.98	82.00	81.57	81.94	80.84	258,000
Apr 09, 2019	81.80	82.15	81.38	81.84	80.74	400,400
Apr 08, 2019	81.56	82.18	81.56	82.17	81.06	1,236,700
Apr 05, 2019	81.85	81.85	81.42	81.78	80.68	273,600
Apr 04, 2019	81.00	81.92	81.00	81.81	80.71	343,700
Apr 03, 2019	81.40	81.62	81.06	81.15	80.06	380,000
Apr 02, 2019	80.79	81.04	80.42	81.01	79.92	324,000
Apr 01, 2019	79.92	80.80	79.72	80.79	79.70	567,300
Mar 29, 2019	80.40	80.40	79.02	79.07	78.01	991,300
Mar 28, 2019	79.39	79.62	79.14	79.62	78.55	391,100
Mar 27, 2019	79.84	80.26	79.52	79.59	78.52	551,400
Mar 27, 2019	1.4 Dividend
Mar 26, 2019	81.92	82.20	80.86	81.18	78.71	796,500
Mar 25, 2019	81.27	81.52	80.35	81.44	78.96	475,800
Mar 22, 2019	83.10	83.10	81.30	81.38	78.90	658,700
Mar 21, 2019	83.99	84.04	83.17	83.59	81.04	359,400
Mar 20, 2019	85.00	85.07	84.24	84.36	81.79	365,300
Mar 19, 2019	85.76	86.01	85.11	85.16	82.57	324,800
Mar 18, 2019	84.63	85.27	84.58	85.19	82.59	510,500
Mar 15, 2019	84.09	84.94	84.09	84.63	82.05	267,800
Mar 14, 2019	84.26	84.36	83.95	84.16	81.60	253,800
Mar 13, 2019	84.00	84.43	83.98	84.22	81.65	280,300
Mar 12, 2019	84.04	84.25	83.55	83.89	81.33	321,700
Mar 11, 2019	83.35	84.10	83.35	83.97	81.41	527,100
Mar 08, 2019	83.00	83.57	83.00	83.44	80.90	289,700
Mar 07, 2019	83.82	84.11	83.12	83.40	80.86	350,000
Mar 06, 2019	84.55	84.55	83.64	83.94	81.38	300,400
Mar 05, 2019	84.84	84.90	84.18	84.55	81.97	304,100
Mar 04, 2019	84.38	85.11	84.23	84.72	82.14	471,500
Mar 01, 2019	84.92	84.97	84.05	84.20	81.63	476,800
Feb 28, 2019	85.80	86.25	84.50	84.84	82.26	1,089,100
Feb 27, 2019	86.59	87.28	86.38	87.21	84.55	335,800
Feb 26, 2019	86.50	86.93	86.08	86.32	83.69	610,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...