Canadian Imperial Bank Of Commerce (NY: CM )

54.76 +0.40 (+0.74%)
Official Closing Price Updated: 7:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 25, 2022 54.31 55.23 54.22 54.76 955,578 +0.40(+0.74%)
May 24, 2022 54.47 54.60 53.51 54.36 939,075 -0.09(-0.17%)
May 23, 2022 54.41 55.14 54.18 54.45 749,494 +1.00(+1.87%)
May 20, 2022 53.65 54.00 52.62 53.45 876,404 -0.03(-0.06%)
May 19, 2022 53.09 54.16 53.09 53.48 510,618 -0.08(-0.15%)
May 18, 2022 54.73 54.73 53.47 53.56 890,576 -1.47(-2.67%)
May 17, 2022 54.58 55.19 53.91 55.03 1,236,936 +1.06(+1.96%)
May 16, 2022 53.36 54.19 52.92 53.97 759,484 -52.20(-49.17%)
May 13, 2022 104.64 106.29 104.39 106.17 339,935 +2.48(+2.39%)
May 12, 2022 104.03 104.32 102.28 103.69 456,714 -1.20(-1.14%)
May 11, 2022 105.73 107.25 104.44 104.89 511,257 -0.90(-0.85%)
May 10, 2022 107.43 108.17 105.21 105.79 523,505 -1.28(-1.20%)
May 09, 2022 107.30 107.62 105.71 107.07 536,991 -1.47(-1.35%)
May 06, 2022 108.82 109.08 107.41 108.54 377,352 -0.65(-0.60%)
May 05, 2022 111.93 112.04 108.49 109.19 430,035 -3.37(-2.99%)
May 04, 2022 110.77 112.70 110.05 112.56 365,824 +1.67(+1.51%)
May 03, 2022 110.79 111.92 110.45 110.89 419,868 +0.70(+0.64%)
May 02, 2022 110.45 110.46 108.53 110.19 379,697 -0.36(-0.33%)
Apr 29, 2022 112.19 113.20 110.36 110.55 367,600 -1.42(-1.27%)
Apr 28, 2022 110.49 112.47 110.36 111.97 459,544 +1.87(+1.70%)
Apr 27, 2022 111.34 111.98 109.60 110.10 492,456 -1.71(-1.53%)
Apr 26, 2022 112.11 113.65 111.50 111.81 513,824 -1.23(-1.09%)
Apr 25, 2022 112.32 113.47 110.54 113.04 451,269 -0.32(-0.28%)
Apr 22, 2022 116.00 116.26 113.24 113.36 446,667 -3.65(-3.12%)
Apr 21, 2022 118.86 119.59 116.60 117.01 471,780 -0.98(-0.83%)
Apr 20, 2022 117.15 118.94 116.89 117.99 428,603 +2.30(+1.99%)
Apr 19, 2022 115.35 115.72 114.80 115.69 274,534 +0.86(+0.75%)
Apr 18, 2022 114.56 115.23 114.32 114.83 268,744 +0.19(+0.17%)
Apr 14, 2022 115.05 115.63 114.41 114.64 356,875 -0.42(-0.37%)
Apr 13, 2022 114.43 115.10 113.08 115.06 419,086 +0.24(+0.21%)
Apr 12, 2022 115.92 116.50 114.18 114.82 510,586 -0.91(-0.79%)
Apr 11, 2022 116.75 117.55 115.57 115.73 745,287 -0.98(-0.84%)
Apr 08, 2022 116.14 117.89 116.14 116.71 916,517 +0.54(+0.46%)
Apr 07, 2022 117.53 117.53 115.32 116.17 861,694 -1.43(-1.22%)
Apr 06, 2022 120.11 120.18 117.22 117.60 750,262 -2.75(-2.29%)
Apr 05, 2022 121.72 122.29 120.19 120.35 373,576 -1.24(-1.02%)
Apr 04, 2022 120.99 121.95 120.55 121.59 392,480 +0.65(+0.54%)
Apr 01, 2022 122.45 122.82 120.31 120.94 308,966 -0.75(-0.62%)
Mar 31, 2022 124.39 124.39 121.54 121.69 527,016 -2.62(-2.11%)
Mar 30, 2022 125.41 125.96 123.97 124.31 410,756 -0.73(-0.58%)
Mar 29, 2022 125.99 126.42 124.48 125.04 388,862 +0.14(+0.11%)
Mar 28, 2022 126.35 126.35 124.29 124.90 536,499 -1.75(-1.38%)
Mar 25, 2022 125.80 126.93 125.30 126.65 1,388,174 -0.10(-0.08%)
Mar 24, 2022 127.41 127.95 126.44 126.75 1,487,825 +0.17(+0.13%)
Mar 23, 2022 129.67 129.82 126.49 126.58 705,596 -3.98(-3.05%)
Mar 22, 2022 131.40 131.61 129.93 130.56 1,017,246 +0.36(+0.28%)
Mar 21, 2022 130.22 130.49 129.42 130.20 355,840 +0.44(+0.34%)
Mar 18, 2022 127.94 130.00 127.86 129.76 794,691 +1.22(+0.95%)
Mar 17, 2022 126.70 128.54 126.70 128.54 415,826 +1.26(+0.99%)
Mar 16, 2022 125.65 127.35 124.87 127.28 598,057 +2.62(+2.10%)
Mar 15, 2022 124.17 124.76 122.89 124.66 421,398 +0.48(+0.39%)
Mar 14, 2022 125.56 126.04 123.59 124.18 414,191 -0.49(-0.39%)
Mar 11, 2022 125.34 126.64 124.59 124.67 393,702 -0.08(-0.06%)
Mar 10, 2022 123.80 125.07 123.19 124.75 396,553 +0.39(+0.31%)
Mar 09, 2022 123.27 125.03 122.92 124.36 431,299 +3.36(+2.78%)
Mar 08, 2022 122.81 123.65 119.96 121.00 735,239 -1.02(-0.84%)
Mar 07, 2022 123.88 124.93 121.92 122.02 543,674 -3.41(-2.72%)
Mar 04, 2022 124.11 125.56 123.32 125.43 750,861 -0.71(-0.56%)
Mar 03, 2022 127.02 127.77 125.37 126.14 409,833 -0.83(-0.65%)
Mar 02, 2022 124.68 127.37 124.58 126.97 604,644 +3.55(+2.88%)
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.