Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

50.72 +0.65 (+1.30%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 18.14 18.46 18.11 18.36 2,258,088 +0.37(+2.03%)
Oct 30, 2007 17.87 18.06 17.78 17.99 837,156 +0.06(+0.34%)
Oct 29, 2007 17.69 17.95 17.55 17.93 1,022,342 +0.50(+2.87%)
Oct 26, 2007 17.04 17.45 16.99 17.43 782,482 +0.51(+3.03%)
Oct 25, 2007 17.04 17.29 16.87 16.92 1,224,576 -0.01(-0.08%)
Oct 24, 2007 17.23 17.24 16.85 16.93 1,222,813 -0.37(-2.13%)
Oct 23, 2007 17.32 17.40 17.19 17.30 553,793 +0.29(+1.72%)
Oct 22, 2007 16.85 17.01 16.74 17.01 683,717 -0.04(-0.24%)
Oct 19, 2007 17.38 17.38 17.01 17.05 750,148 -0.24(-1.41%)
Oct 18, 2007 17.39 17.39 17.16 17.29 815,404 -0.19(-1.08%)
Oct 17, 2007 17.69 17.69 17.39 17.48 730,748 -0.04(-0.21%)
Oct 16, 2007 17.79 17.79 17.52 17.52 637,861 -0.30(-1.71%)
Oct 15, 2007 18.04 18.05 17.75 17.82 825,398 -0.22(-1.23%)
Oct 12, 2007 17.80 18.05 17.78 18.04 629,631 +0.30(+1.69%)
Oct 11, 2007 17.91 17.98 17.74 17.74 773,076 -0.08(-0.45%)
Oct 10, 2007 17.80 17.95 17.66 17.82 588,478 +0.00(+0.00%)
Oct 09, 2007 17.69 17.89 17.57 17.82 454,439 -0.03(-0.14%)
Oct 08, 2007 17.92 17.92 17.73 17.85 116,402 -0.04(-0.21%)
Oct 05, 2007 17.77 17.96 17.68 17.89 932,394 +0.37(+2.09%)
Oct 04, 2007 17.45 17.54 17.29 17.52 587,890 +0.15(+0.88%)
Oct 03, 2007 17.35 17.59 17.29 17.37 834,805 +0.01(+0.08%)
Oct 02, 2007 17.08 17.37 17.05 17.36 862,435 +0.09(+0.50%)
Oct 01, 2007 17.00 17.27 16.99 17.27 988,244 +0.26(+1.55%)
Sep 28, 2007 16.94 17.04 16.87 17.00 707,820 +0.10(+0.59%)
Sep 27, 2007 16.73 16.95 16.73 16.90 649,619 +0.29(+1.73%)
Sep 26, 2007 16.77 16.77 16.58 16.62 714,287 -0.20(-1.20%)
Sep 25, 2007 16.78 16.87 16.59 16.82 1,025,869 +0.16(+0.95%)
Sep 24, 2007 16.73 16.73 16.62 16.66 468,549 +0.01(+0.05%)
Sep 21, 2007 16.63 16.69 16.48 16.65 564,375 +0.13(+0.81%)
Sep 20, 2007 16.63 16.71 16.44 16.52 821,283 +0.10(+0.60%)
Sep 19, 2007 16.31 16.52 16.31 16.42 988,244 +0.14(+0.84%)
Sep 18, 2007 15.96 16.31 15.91 16.28 1,430,926 +0.48(+3.03%)
Sep 17, 2007 15.79 15.83 15.69 15.80 440,330 +0.09(+0.55%)
Sep 14, 2007 15.72 15.78 15.64 15.72 909,467 -0.03(-0.17%)
Sep 13, 2007 15.78 15.81 15.73 15.74 424,457 +0.02(+0.12%)
Sep 12, 2007 15.63 15.80 15.53 15.73 540,859 +0.21(+1.34%)
Sep 11, 2007 15.63 15.72 15.45 15.52 690,183 +0.14(+0.90%)
Sep 10, 2007 15.20 15.47 15.17 15.38 650,207 +0.12(+0.79%)
Sep 07, 2007 15.23 15.32 15.14 15.26 787,773 -0.10(-0.68%)
Sep 06, 2007 15.36 15.39 15.30 15.36 573,193 -0.06(-0.37%)
Sep 05, 2007 15.42 15.55 15.34 15.42 790,125 -0.13(-0.83%)
Sep 04, 2007 15.49 15.56 15.42 15.55 696,650 +0.12(+0.75%)
Aug 31, 2007 15.45 15.57 15.35 15.43 777,779 +0.20(+1.33%)
Aug 30, 2007 14.96 15.49 14.91 15.23 1,104,646 +0.18(+1.19%)
Aug 29, 2007 15.00 15.12 14.93 15.05 483,834 +0.23(+1.55%)
Aug 28, 2007 15.16 15.20 14.82 14.82 1,458,557 -0.47(-3.10%)
Aug 27, 2007 15.35 15.39 15.23 15.30 480,894 -0.05(-0.31%)
Aug 24, 2007 15.35 15.39 15.23 15.35 807,762 +0.05(+0.34%)
Aug 23, 2007 15.46 15.47 15.09 15.29 651,970 +0.14(+0.95%)
Aug 22, 2007 15.18 15.18 14.99 15.15 721,342 +0.22(+1.45%)
Aug 21, 2007 14.90 14.99 14.80 14.93 330,394 -0.01(-0.06%)
Aug 20, 2007 14.96 15.05 14.64 14.94 972,959 +0.21(+1.43%)
Aug 17, 2007 14.58 14.87 14.49 14.73 895,357 +0.50(+3.54%)
Aug 16, 2007 13.74 14.23 13.71 14.23 2,364,497 +0.51(+3.68%)
Aug 15, 2007 13.76 14.23 13.61 13.72 1,545,565 -0.20(-1.43%)
Aug 14, 2007 14.31 14.31 13.79 13.92 1,929,457 -0.42(-2.93%)
Aug 13, 2007 14.87 14.87 14.32 14.34 1,683,131 +0.27(+1.91%)
Aug 10, 2007 14.39 14.39 13.91 14.07 2,125,225 -0.32(-2.23%)
Aug 09, 2007 14.64 14.91 14.38 14.39 1,570,256 -0.61(-4.05%)
Aug 08, 2007 14.82 15.12 14.82 15.00 1,430,926 +0.35(+2.39%)
Aug 07, 2007 14.71 14.92 14.52 14.65 1,046,445 -0.11(-0.77%)
Aug 06, 2007 14.55 14.76 14.44 14.76 233,392 +0.21(+1.41%)
Aug 03, 2007 14.60 14.77 14.55 14.56 937,098 -0.21(-1.44%)
Aug 02, 2007 14.62 14.93 14.62 14.77 811,877 +0.22(+1.54%)
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.