Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

50.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 31.05 31.07 30.70 30.82 940,587 -0.26(-0.85%)
Oct 30, 2019 31.05 31.11 30.89 31.09 623,012 -0.03(-0.08%)
Oct 29, 2019 31.04 31.21 31.02 31.11 616,148 +0.04(+0.12%)
Oct 28, 2019 31.09 31.15 30.99 31.07 1,418,054 +0.08(+0.24%)
Oct 25, 2019 30.83 31.06 30.80 31.00 679,123 +0.10(+0.33%)
Oct 24, 2019 30.98 31.05 30.66 30.90 981,625 -0.03(-0.11%)
Oct 23, 2019 30.79 30.98 30.70 30.93 1,032,768 +0.18(+0.59%)
Oct 22, 2019 30.75 30.89 30.67 30.75 712,291 +0.01(+0.04%)
Oct 21, 2019 30.67 30.80 30.61 30.74 2,396,708 +0.17(+0.57%)
Oct 18, 2019 30.39 30.62 30.37 30.56 723,937 +0.17(+0.57%)
Oct 17, 2019 30.50 30.55 30.31 30.39 806,917 +0.03(+0.08%)
Oct 16, 2019 30.18 30.40 30.13 30.37 915,289 +0.20(+0.67%)
Oct 15, 2019 30.15 30.34 30.08 30.16 1,093,991 +0.07(+0.24%)
Oct 14, 2019 30.13 30.13 30.03 30.09 353,653 +0.01(+0.02%)
Oct 11, 2019 29.97 30.26 29.83 30.08 1,191,439 +0.52(+1.76%)
Oct 10, 2019 29.49 29.72 29.48 29.56 1,037,183 +0.13(+0.45%)
Oct 09, 2019 29.15 29.45 29.11 29.43 981,016 +0.32(+1.11%)
Oct 08, 2019 29.10 29.30 29.01 29.11 991,047 -0.24(-0.83%)
Oct 07, 2019 29.15 29.42 29.15 29.35 792,873 +0.16(+0.53%)
Oct 04, 2019 29.01 29.21 28.91 29.19 3,502,395 +0.25(+0.86%)
Oct 03, 2019 28.90 29.00 28.66 28.94 1,672,593 -0.12(-0.40%)
Oct 02, 2019 29.39 29.51 28.89 29.06 1,848,023 -0.61(-2.07%)
Oct 01, 2019 29.90 29.95 29.55 29.68 1,301,491 -0.17(-0.57%)
Sep 30, 2019 29.87 29.95 29.78 29.85 874,373 +0.00(+0.00%)
Sep 27, 2019 29.73 29.97 29.70 29.85 1,502,647 +0.22(+0.73%)
Sep 26, 2019 29.79 29.87 29.54 29.63 1,479,501 -0.00(-0.01%)
Sep 25, 2019 29.33 29.75 29.28 29.63 1,408,663 +0.22(+0.75%)
Sep 24, 2019 29.66 29.81 29.36 29.41 1,346,240 -0.24(-0.81%)
Sep 23, 2019 29.66 29.74 29.54 29.65 1,890,078 -0.07(-0.25%)
Sep 20, 2019 29.84 29.95 29.70 29.73 1,203,362 -0.05(-0.17%)
Sep 19, 2019 29.46 29.95 29.46 29.78 3,984,410 +0.39(+1.33%)
Sep 18, 2019 29.21 29.49 29.21 29.39 2,769,093 +0.04(+0.12%)
Sep 17, 2019 29.24 29.39 29.07 29.35 1,605,938 +0.04(+0.13%)
Sep 16, 2019 29.05 29.44 29.05 29.31 8,287,672 +0.19(+0.65%)
Sep 13, 2019 29.07 29.27 28.99 29.12 2,252,469 +0.22(+0.77%)
Sep 12, 2019 28.73 29.13 28.62 28.90 978,515 +0.07(+0.26%)
Sep 11, 2019 28.59 28.94 28.54 28.83 1,372,953 +0.33(+1.17%)
Sep 10, 2019 28.26 28.58 28.24 28.49 1,085,683 +0.25(+0.89%)
Sep 09, 2019 28.05 28.32 28.00 28.24 1,140,171 +0.34(+1.21%)
Sep 06, 2019 27.77 28.00 27.77 27.90 917,370 +0.16(+0.59%)
Sep 05, 2019 27.57 27.81 27.57 27.74 1,414,785 +0.34(+1.26%)
Sep 04, 2019 27.52 27.63 27.36 27.39 2,844,676 +0.04(+0.14%)
Sep 03, 2019 27.23 27.43 27.06 27.35 3,521,413 -0.15(-0.54%)
Aug 30, 2019 27.71 27.73 27.33 27.50 926,096 +0.00(+0.01%)
Aug 29, 2019 27.43 27.66 27.40 27.50 2,599,786 +0.21(+0.77%)
Aug 28, 2019 26.73 27.38 26.68 27.29 2,750,760 +0.48(+1.80%)
Aug 27, 2019 27.08 27.22 26.65 26.81 2,740,885 -0.24(-0.88%)
Aug 26, 2019 26.92 27.09 26.84 27.05 1,962,232 +0.32(+1.18%)
Aug 23, 2019 27.13 27.13 26.65 26.73 1,180,843 -0.43(-1.57%)
Aug 22, 2019 27.01 27.55 26.91 27.16 2,301,589 +0.61(+2.30%)
Aug 21, 2019 26.48 26.57 26.34 26.54 1,843,534 +0.20(+0.75%)
Aug 20, 2019 26.59 26.59 26.34 26.35 1,010,987 -0.28(-1.07%)
Aug 19, 2019 26.72 26.75 26.56 26.63 904,224 +0.11(+0.42%)
Aug 16, 2019 26.38 27.00 26.27 26.52 1,006,883 +0.33(+1.26%)
Aug 15, 2019 26.38 26.44 26.00 26.19 1,082,286 -0.25(-0.94%)
Aug 14, 2019 26.63 26.66 26.30 26.44 1,183,337 -0.56(-2.07%)
Aug 13, 2019 26.57 27.17 26.53 27.00 991,424 +0.21(+0.80%)
Aug 12, 2019 26.96 26.96 26.61 26.78 903,960 -0.36(-1.32%)
Aug 09, 2019 27.25 27.38 26.97 27.14 611,392 -0.10(-0.35%)
Aug 08, 2019 27.02 27.41 26.94 27.24 551,477 +0.42(+1.55%)
Aug 07, 2019 26.37 26.94 26.14 26.82 805,929 +0.12(+0.47%)
Aug 06, 2019 27.08 27.15 26.35 26.70 1,560,996 -0.25(-0.94%)
Aug 05, 2019 27.05 27.13 26.85 26.95 856,802 -0.42(-1.52%)
Aug 02, 2019 27.46 27.55 27.12 27.37 1,805,466 -0.17(-0.63%)
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.