Canadian Imperial Bank of Commerce (CM)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

109.38+1.05 (+0.97%)

At close: 4:00PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2021	108.89	109.74	108.88	109.38	109.38	560,300
May 13, 2021	106.87	108.54	106.83	108.33	108.33	530,800
May 12, 2021	108.05	108.47	106.96	107.01	107.01	531,800
May 11, 2021	107.80	108.46	107.09	107.69	107.69	506,300
May 10, 2021	108.00	108.73	107.99	108.16	108.16	371,300
May 07, 2021	106.36	107.77	106.36	107.67	107.67	330,500
May 06, 2021	105.96	107.13	105.81	107.10	107.10	417,200
May 05, 2021	104.85	105.53	104.85	105.53	105.53	493,300
May 04, 2021	104.11	104.49	103.83	104.48	104.48	441,200
May 03, 2021	104.63	104.91	104.19	104.45	104.45	312,200
Apr 30, 2021	103.78	104.20	103.49	103.96	103.96	472,000
Apr 29, 2021	104.11	104.26	103.64	104.06	104.06	318,800
Apr 28, 2021	102.80	103.49	102.73	103.29	103.29	769,500
Apr 27, 2021	102.63	102.89	102.07	102.57	102.57	265,000
Apr 26, 2021	101.66	102.84	101.55	102.28	102.28	420,500
Apr 23, 2021	100.10	101.60	100.07	101.40	101.40	362,500
Apr 22, 2021	99.59	100.08	99.04	99.93	99.93	407,500
Apr 21, 2021	97.57	99.51	97.57	99.49	99.49	295,700
Apr 20, 2021	99.04	99.44	97.72	97.93	97.93	854,000
Apr 19, 2021	99.99	100.33	99.19	99.39	99.39	560,100
Apr 16, 2021	99.30	99.90	99.30	99.77	99.77	894,100
Apr 15, 2021	99.74	99.86	98.72	99.08	99.08	440,200
Apr 14, 2021	99.20	99.55	98.76	99.36	99.36	769,000
Apr 13, 2021	98.71	99.36	98.37	98.99	98.99	521,900
Apr 12, 2021	98.45	99.42	98.45	99.08	99.08	399,500
Apr 09, 2021	98.78	98.92	98.31	98.90	98.90	329,900
Apr 08, 2021	98.25	98.68	98.12	98.62	98.62	351,900
Apr 07, 2021	98.97	98.99	98.21	98.57	98.57	319,100
Apr 06, 2021	99.22	99.31	98.47	98.76	98.76	349,700
Apr 05, 2021	99.35	99.46	98.99	99.29	99.29	794,500
Apr 01, 2021	97.57	98.71	97.57	98.71	98.71	394,600
Mar 31, 2021	98.04	98.73	97.56	97.87	97.87	494,200
Mar 30, 2021	98.50	98.59	97.96	98.23	98.23	567,200
Mar 29, 2021	98.80	99.35	98.17	98.50	98.50	1,245,100
Mar 26, 2021	100.23	100.23	99.06	99.52	99.52	2,139,000
Mar 26, 2021	1.158 Dividend
Mar 25, 2021	100.00	100.75	100.00	100.45	99.29	982,600
Mar 24, 2021	99.63	100.87	99.63	100.11	98.96	1,492,800
Mar 23, 2021	100.22	100.64	99.45	99.62	98.47	506,900
Mar 22, 2021	101.13	101.27	100.38	100.57	99.41	446,200
Mar 19, 2021	100.69	101.54	99.87	101.16	99.99	518,800
Mar 18, 2021	100.99	102.20	100.67	101.21	100.04	780,300
Mar 17, 2021	100.29	101.16	100.03	100.76	99.60	705,600
Mar 16, 2021	98.78	100.05	98.78	99.91	98.76	626,200
Mar 15, 2021	99.61	99.93	98.55	99.27	98.13	454,000
Mar 12, 2021	99.30	99.88	99.00	99.80	98.65	438,600
Mar 11, 2021	98.81	99.43	98.50	98.93	97.79	1,958,100
Mar 10, 2021	98.62	99.30	98.32	98.66	97.52	484,100
Mar 09, 2021	97.67	98.15	96.98	97.70	96.57	446,200
Mar 08, 2021	96.88	97.83	96.34	97.18	96.06	719,000
Mar 05, 2021	96.75	97.23	95.92	96.83	95.71	835,300
Mar 04, 2021	95.80	96.82	94.75	95.71	94.61	872,600
Mar 03, 2021	95.45	96.43	95.08	95.78	94.68	444,900
Mar 02, 2021	94.18	95.55	93.86	94.97	93.88	671,300
Mar 01, 2021	93.73	94.06	92.44	93.55	92.47	470,300
Feb 26, 2021	93.31	94.30	92.16	92.17	91.11	568,800
Feb 25, 2021	95.00	95.59	92.91	93.60	92.52	1,725,800
Feb 24, 2021	92.76	94.38	92.57	94.30	93.21	572,200
Feb 23, 2021	91.50	93.04	91.50	92.40	91.33	544,900
Feb 22, 2021	91.20	91.73	90.78	91.25	90.20	332,000
Feb 19, 2021	90.68	91.27	90.56	90.96	89.91	381,500
Feb 18, 2021	89.50	90.27	89.15	90.10	89.06	246,400
Feb 17, 2021	89.62	90.04	89.22	89.82	88.78	214,000
Feb 16, 2021	90.00	90.25	89.64	89.82	88.78	356,800
Feb 12, 2021	88.77	89.50	88.70	89.32	88.29	247,200
Feb 11, 2021	89.07	89.50	88.61	88.96	87.93	405,100
Feb 10, 2021	89.29	89.32	88.62	89.07	88.04	194,900
Feb 09, 2021	88.82	89.21	88.37	89.01	87.98	348,500
Feb 08, 2021	88.50	89.11	88.50	88.90	87.88	163,700
Feb 05, 2021	88.23	88.62	88.00	88.49	87.47	214,400
Feb 04, 2021	87.73	88.10	87.41	87.80	86.79	328,600
Feb 03, 2021	86.00	87.60	85.96	87.46	86.45	299,000
Feb 02, 2021	85.87	86.53	85.56	86.25	85.26	153,100
Feb 01, 2021	86.02	86.02	84.87	84.89	83.91	244,400
Jan 29, 2021	86.19	86.40	84.65	85.18	84.20	377,000
Jan 28, 2021	85.54	86.87	85.16	86.17	85.18	1,413,300
Jan 27, 2021	86.23	86.28	85.36	85.53	84.54	393,200
Jan 26, 2021	87.50	87.60	86.94	87.33	86.32	220,800
Jan 25, 2021	86.54	87.16	86.24	87.01	86.01	208,000
Jan 22, 2021	87.65	87.85	86.93	87.25	86.24	185,000
Jan 21, 2021	89.14	89.32	88.27	88.41	87.39	181,600
Jan 20, 2021	89.23	89.72	88.86	89.04	88.01	203,900
Jan 19, 2021	89.60	89.65	88.96	89.15	88.12	210,000
Jan 15, 2021	89.48	89.66	88.80	89.29	88.26	204,900
Jan 14, 2021	89.42	90.42	89.33	90.04	89.00	256,700
Jan 13, 2021	88.89	89.78	88.81	89.45	88.42	419,300
Jan 12, 2021	88.55	89.23	88.44	89.07	88.04	254,800
Jan 11, 2021	87.59	88.42	87.38	88.33	87.31	255,200
Jan 08, 2021	88.25	88.68	87.94	88.50	87.48	328,900
Jan 07, 2021	88.11	88.32	87.69	88.12	87.10	404,000
Jan 06, 2021	86.81	88.11	86.38	87.71	86.70	628,000
Jan 05, 2021	84.54	86.39	84.50	86.08	85.09	430,500
Jan 04, 2021	85.78	86.00	83.93	84.52	83.55	380,000
Dec 31, 2020	85.42	86.05	85.39	85.47	84.48	158,700
Dec 30, 2020	86.00	86.26	85.38	85.39	84.41	119,600
Dec 29, 2020	86.46	86.90	85.48	85.52	84.53	225,400
Dec 28, 2020	86.45	87.04	85.28	85.60	84.61	222,400
Dec 24, 2020	87.45	87.45	86.38	87.31	86.30	219,400
Dec 24, 2020	1.136 Dividend
Dec 23, 2020	86.68	87.50	86.68	87.28	85.15	1,647,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5004,173.85+61.35(+1.49%)

Dow 3034,382.13+360.68(+1.06%)

Nasdaq13,429.98+304.99(+2.32%)

Canadian Imperial Bank of Commerce (CM)

S&P 500
4,173.85
+61.35(+1.49%)

Dow 30
34,382.13
+360.68(+1.06%)

Nasdaq
13,429.98
+304.99(+2.32%)