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
May 17, 2019	81.36	82.25	81.36	82.18	82.18	233,400
May 16, 2019	82.32	82.72	82.09	82.16	82.16	242,900
May 15, 2019	80.99	81.92	80.99	81.86	81.86	256,900
May 14, 2019	81.25	81.87	80.95	81.52	81.52	338,000
May 13, 2019	81.78	81.89	80.98	81.17	81.17	337,100
May 10, 2019	82.52	82.78	81.88	82.58	82.58	393,900
May 09, 2019	82.62	82.97	82.20	82.62	82.62	347,000
May 08, 2019	83.03	83.53	82.86	82.96	82.96	386,500
May 07, 2019	83.33	83.52	82.83	83.11	83.11	540,500
May 06, 2019	82.89	84.04	82.66	83.87	83.87	336,900
May 03, 2019	83.91	84.36	83.91	84.17	84.17	184,800
May 02, 2019	84.00	84.19	83.63	83.70	83.70	410,100
May 01, 2019	84.23	84.64	83.90	84.01	84.01	249,600
Apr 30, 2019	83.71	84.33	83.55	84.22	84.22	183,800
Apr 29, 2019	83.40	84.05	83.34	83.80	83.80	265,200
Apr 26, 2019	82.85	83.50	82.63	83.50	83.50	265,300
Apr 25, 2019	82.10	82.96	81.89	82.80	82.80	401,500
Apr 24, 2019	82.78	82.78	82.14	82.19	82.19	288,600
Apr 23, 2019	82.58	83.11	82.39	82.84	82.84	245,400
Apr 22, 2019	82.85	83.02	82.55	82.86	82.86	291,300
Apr 18, 2019	82.95	83.02	82.69	82.96	82.96	283,700
Apr 17, 2019	83.36	83.51	82.72	83.10	83.10	819,100
Apr 16, 2019	82.54	83.20	82.43	83.04	83.04	352,800
Apr 15, 2019	82.50	82.81	82.18	82.52	82.52	284,800
Apr 12, 2019	82.60	82.90	82.01	82.53	82.53	423,900
Apr 11, 2019	81.30	82.21	81.30	81.79	81.79	267,300
Apr 10, 2019	81.98	82.00	81.57	81.94	81.94	258,000
Apr 09, 2019	81.80	82.15	81.38	81.84	81.84	400,400
Apr 08, 2019	81.56	82.18	81.56	82.17	82.17	1,236,700
Apr 05, 2019	81.85	81.85	81.42	81.78	81.78	273,600
Apr 04, 2019	81.00	81.92	81.00	81.81	81.81	343,700
Apr 03, 2019	81.40	81.62	81.06	81.15	81.15	380,000
Apr 02, 2019	80.79	81.04	80.42	81.01	81.01	324,000
Apr 01, 2019	79.92	80.80	79.72	80.79	80.79	567,300
Mar 29, 2019	80.40	80.40	79.02	79.07	79.07	991,300
Mar 28, 2019	79.39	79.62	79.14	79.62	79.62	391,100
Mar 27, 2019	79.84	80.26	79.52	79.59	79.59	551,400
Mar 27, 2019	1.4 Dividend
Mar 26, 2019	81.92	82.20	80.86	81.18	79.78	796,500
Mar 25, 2019	81.27	81.52	80.35	81.44	80.04	475,800
Mar 22, 2019	83.10	83.10	81.30	81.38	79.98	658,700
Mar 21, 2019	83.99	84.04	83.17	83.59	82.15	359,400
Mar 20, 2019	85.00	85.07	84.24	84.36	82.91	365,300
Mar 19, 2019	85.76	86.01	85.11	85.16	83.69	324,800
Mar 18, 2019	84.63	85.27	84.58	85.19	83.72	510,500
Mar 15, 2019	84.09	84.94	84.09	84.63	83.17	267,800
Mar 14, 2019	84.26	84.36	83.95	84.16	82.71	253,800
Mar 13, 2019	84.00	84.43	83.98	84.22	82.77	280,300
Mar 12, 2019	84.04	84.25	83.55	83.89	82.44	321,700
Mar 11, 2019	83.35	84.10	83.35	83.97	82.52	527,100
Mar 08, 2019	83.00	83.57	83.00	83.44	82.00	289,700
Mar 07, 2019	83.82	84.11	83.12	83.40	81.96	350,000
Mar 06, 2019	84.55	84.55	83.64	83.94	82.49	300,400
Mar 05, 2019	84.84	84.90	84.18	84.55	83.09	304,100
Mar 04, 2019	84.38	85.11	84.23	84.72	83.26	471,500
Mar 01, 2019	84.92	84.97	84.05	84.20	82.75	476,800
Feb 28, 2019	85.80	86.25	84.50	84.84	83.38	1,089,100
Feb 27, 2019	86.59	87.28	86.38	87.21	85.71	335,800
Feb 26, 2019	86.50	86.93	86.08	86.32	84.83	610,100
Feb 25, 2019	87.17	87.40	86.85	86.93	85.43	324,700
Feb 22, 2019	86.20	87.10	86.20	86.90	85.40	205,600
Feb 21, 2019	86.66	87.12	86.00	86.22	84.73	393,900
Feb 20, 2019	85.88	86.94	85.78	86.68	85.19	462,100
Feb 19, 2019	85.11	85.78	84.79	85.67	84.19	249,800
Feb 15, 2019	84.65	85.56	84.43	85.37	83.90	309,600
Feb 14, 2019	84.00	84.46	83.67	84.24	82.79	224,100
Feb 13, 2019	85.00	85.38	84.43	84.46	83.00	380,700
Feb 12, 2019	84.14	84.86	83.94	84.80	83.34	416,100
Feb 11, 2019	83.73	83.73	82.96	83.33	81.89	408,400
Feb 08, 2019	83.50	83.99	82.79	83.66	82.22	289,800
Feb 07, 2019	84.63	84.76	83.25	83.43	81.99	432,800
Feb 06, 2019	85.15	85.63	84.90	85.02	83.55	318,000
Feb 05, 2019	84.92	85.41	84.69	85.41	83.94	288,300
Feb 04, 2019	85.00	85.19	84.60	84.91	83.45	254,700
Feb 01, 2019	84.78	85.40	84.78	85.03	83.56	348,000
Jan 31, 2019	84.31	84.85	84.05	84.79	83.33	357,500
Jan 30, 2019	84.22	84.84	83.97	84.66	83.20	314,100
Jan 29, 2019	83.34	83.97	83.26	83.78	82.34	461,700
Jan 28, 2019	82.87	83.38	82.56	83.33	81.89	281,600
Jan 25, 2019	82.96	83.31	82.66	83.30	81.86	286,500
Jan 24, 2019	81.60	82.38	81.33	82.20	80.78	338,200
Jan 23, 2019	82.32	82.55	81.31	81.72	80.31	391,600
Jan 22, 2019	82.13	82.35	81.46	82.16	80.74	382,000
Jan 18, 2019	82.40	82.97	82.29	82.70	81.27	321,000
Jan 17, 2019	81.00	82.14	80.86	81.81	80.40	272,600
Jan 16, 2019	81.16	81.59	80.97	81.37	79.97	245,600
Jan 15, 2019	80.21	80.53	79.63	80.47	79.08	326,900
Jan 14, 2019	80.16	80.72	79.67	80.01	78.63	431,300
Jan 11, 2019	79.72	80.50	79.31	80.39	79.00	556,900
Jan 10, 2019	79.30	79.94	78.87	79.88	78.50	284,700
Jan 09, 2019	78.53	79.61	78.46	79.61	78.24	467,300
Jan 08, 2019	78.13	78.52	76.92	78.18	76.83	333,800
Jan 07, 2019	77.38	78.05	76.87	77.83	76.49	406,300
Jan 04, 2019	76.65	77.00	76.16	76.85	75.52	368,900
Jan 03, 2019	75.51	76.09	74.87	75.51	74.21	396,800
Jan 02, 2019	73.80	75.49	73.80	75.36	74.06	278,500
Dec 31, 2018	74.62	75.11	74.23	74.54	73.25	354,700
Dec 28, 2018	74.67	74.82	74.02	74.38	73.10	612,800
Dec 27, 2018	74.12	74.40	72.96	74.29	73.01	646,700
Dec 27, 2018	1.36 Dividend
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...