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 30, 2009 9.908 9.964 9.648 9.718 4,602,333 -0.32(-3.17%)
Oct 29, 2009 9.912 10.07 9.818 10.04 3,012,682 +0.22(+2.25%)
Oct 28, 2009 9.801 10.00 9.747 9.815 3,901,573 -0.08(-0.79%)
Oct 27, 2009 10.13 10.13 9.822 9.893 4,023,748 -0.30(-2.94%)
Oct 26, 2009 10.40 10.44 10.11 10.19 2,982,423 -0.22(-2.09%)
Oct 23, 2009 10.39 10.42 10.34 10.41 1,924,478 -0.20(-1.92%)
Oct 22, 2009 10.46 10.63 10.28 10.61 2,147,588 +0.14(+1.30%)
Oct 21, 2009 10.54 10.72 10.44 10.48 2,255,901 -0.10(-0.95%)
Oct 20, 2009 10.53 10.61 10.53 10.58 1,182,936 -0.16(-1.50%)
Oct 19, 2009 10.67 10.75 10.57 10.74 1,271,508 +0.14(+1.36%)
Oct 16, 2009 10.65 10.66 10.52 10.60 955,728 -0.14(-1.35%)
Oct 15, 2009 10.76 10.83 10.72 10.74 1,214,464 -0.13(-1.16%)
Oct 14, 2009 10.87 10.87 10.73 10.87 1,365,523 +0.22(+2.11%)
Oct 13, 2009 10.74 10.82 10.58 10.64 1,189,021 -0.10(-0.92%)
Oct 12, 2009 10.74 10.84 10.69 10.74 1,585,565 +0.04(+0.38%)
Oct 09, 2009 10.69 10.74 10.59 10.70 3,265,786 +0.10(+0.90%)
Oct 08, 2009 10.66 10.76 10.54 10.60 2,678,571 +0.07(+0.71%)
Oct 07, 2009 10.44 10.53 10.31 10.53 2,811,164 +0.13(+1.23%)
Oct 06, 2009 10.46 10.59 10.31 10.40 3,706,569 +0.08(+0.78%)
Oct 05, 2009 10.06 10.36 10.02 10.32 2,274,496 +0.36(+3.60%)
Oct 02, 2009 9.919 10.11 9.815 9.963 3,433,764 -0.13(-1.30%)
Oct 01, 2009 10.36 10.44 10.09 10.09 1,970,992 -0.28(-2.74%)
Sep 30, 2009 10.50 10.50 10.29 10.38 2,440,764 +0.06(+0.59%)
Sep 29, 2009 10.27 10.40 10.24 10.32 2,263,038 +0.01(+0.08%)
Sep 28, 2009 10.20 10.32 10.20 10.31 1,600,097 +0.12(+1.17%)
Sep 25, 2009 10.14 10.26 10.03 10.19 2,514,632 +0.02(+0.22%)
Sep 24, 2009 10.53 10.57 10.11 10.17 2,855,844 -0.47(-4.38%)
Sep 23, 2009 10.67 10.81 10.62 10.63 2,388,559 -0.03(-0.24%)
Sep 22, 2009 10.51 10.66 10.47 10.66 1,294,859 +0.26(+2.54%)
Sep 21, 2009 10.39 10.44 10.31 10.39 1,109,326 -0.11(-1.05%)
Sep 18, 2009 10.48 10.54 10.45 10.51 1,653,519 +0.03(+0.28%)
Sep 17, 2009 10.42 10.57 10.38 10.48 2,511,775 +0.02(+0.23%)
Sep 16, 2009 10.44 10.55 10.34 10.45 2,432,280 +0.10(+0.99%)
Sep 15, 2009 10.05 10.38 10.05 10.35 3,194,152 +0.33(+3.26%)
Sep 14, 2009 9.735 10.02 9.735 10.02 1,955,213 +0.09(+0.93%)
Sep 11, 2009 9.830 9.941 9.784 9.932 1,435,253 +0.09(+0.93%)
Sep 10, 2009 9.697 9.852 9.668 9.840 1,386,746 +0.14(+1.44%)
Sep 09, 2009 9.818 9.818 9.643 9.701 2,076,260 -0.10(-0.97%)
Sep 08, 2009 9.930 9.980 9.721 9.796 2,369,394 +0.06(+0.61%)
Sep 04, 2009 9.612 9.738 9.561 9.736 1,936,036 +0.22(+2.32%)
Sep 03, 2009 9.378 9.558 9.315 9.515 2,556,508 +0.24(+2.64%)
Sep 02, 2009 9.321 9.383 9.202 9.270 3,682,677 -0.16(-1.68%)
Sep 01, 2009 9.862 10.01 9.393 9.429 5,540,706 -0.51(-5.17%)
Aug 31, 2009 9.808 9.944 9.697 9.942 5,034,568 -0.06(-0.56%)
Aug 28, 2009 10.14 10.17 9.942 9.998 2,397,054 -0.02(-0.24%)
Aug 27, 2009 10.13 10.15 9.815 10.02 5,637,750 -0.05(-0.47%)
Aug 26, 2009 10.37 10.37 9.653 10.07 7,066,789 -0.68(-6.36%)
Aug 25, 2009 10.53 10.76 10.51 10.75 3,433,265 +0.39(+3.76%)
Aug 24, 2009 10.55 10.61 10.28 10.36 2,701,070 -0.07(-0.68%)
Aug 21, 2009 10.46 10.49 10.36 10.44 1,654,677 +0.10(+0.99%)
Aug 20, 2009 10.32 10.38 10.23 10.33 2,273,673 +0.04(+0.40%)
Aug 19, 2009 10.05 10.33 10.05 10.29 1,646,106 +0.04(+0.38%)
Aug 18, 2009 10.14 10.32 10.12 10.25 1,163,083 +0.15(+1.48%)
Aug 17, 2009 10.30 10.30 9.857 10.10 1,989,593 -0.35(-3.37%)
Aug 14, 2009 10.72 10.83 10.32 10.46 3,640,437 -0.17(-1.55%)
Aug 13, 2009 10.52 10.64 10.33 10.62 1,575,647 +0.20(+1.88%)
Aug 12, 2009 10.24 10.51 10.24 10.43 1,950,639 +0.15(+1.51%)
Aug 11, 2009 10.50 10.51 10.25 10.27 1,982,638 -0.43(-3.98%)
Aug 10, 2009 10.75 10.88 10.59 10.70 1,956,982 -0.11(-1.01%)
Aug 07, 2009 10.66 10.87 10.58 10.80 2,170,522 +0.23(+2.20%)
Aug 06, 2009 11.03 11.06 10.55 10.57 3,011,012 -0.36(-3.31%)
Aug 05, 2009 10.92 11.03 10.70 10.93 3,417,515 +0.22(+2.08%)
Aug 04, 2009 10.70 10.71 10.56 10.71 1,779,292 -0.12(-1.12%)
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.