Canadian Imperial Bank of Commerce (CM)

NYSE - NYSE Delayed price. Currency in USD

Add to watchlist

52.10

-0.43

(-0.82%)

At close: 04:00PM EDT

51.80

-0.30

(-0.58%)

After hours:

06:51PM EDT

Time period:

15 Aug 2021 - 15 Aug 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
15 Aug 2022	52.00	52.11	51.48	52.10	52.10	469,824
12 Aug 2022	52.31	52.59	52.06	52.53	52.53	602,600
11 Aug 2022	51.90	52.47	51.90	52.17	52.17	548,300
10 Aug 2022	50.59	51.73	50.44	51.57	51.57	812,400
09 Aug 2022	50.68	50.68	49.86	50.16	50.16	481,900
08 Aug 2022	50.75	50.93	50.32	50.48	50.48	507,900
05 Aug 2022	50.08	50.46	49.97	50.46	50.46	476,500
04 Aug 2022	50.65	50.66	50.16	50.43	50.43	397,800
03 Aug 2022	50.25	50.88	50.11	50.55	50.55	642,100
02 Aug 2022	50.26	50.36	49.62	50.00	50.00	843,900
01 Aug 2022	50.41	50.58	50.05	50.37	50.37	356,800
29 Jul 2022	50.15	50.99	50.08	50.59	50.59	616,800
28 Jul 2022	49.68	50.14	49.30	50.06	50.06	626,400
27 Jul 2022	49.04	49.92	49.04	49.68	49.68	693,900
26 Jul 2022	49.21	49.45	48.79	48.92	48.92	502,600
25 Jul 2022	49.26	49.66	48.92	49.33	49.33	638,700
22 Jul 2022	48.86	49.37	48.40	48.77	48.77	825,500
21 Jul 2022	48.29	48.73	47.88	48.70	48.70	504,000
20 Jul 2022	48.14	48.51	47.97	48.46	48.46	529,800
19 Jul 2022	47.15	48.30	47.13	48.28	48.28	930,600
18 Jul 2022	46.61	47.08	46.39	46.56	46.56	934,100
15 Jul 2022	45.71	46.02	45.19	45.75	45.75	1,133,000
14 Jul 2022	46.56	46.61	45.09	45.25	45.25	1,321,900
13 Jul 2022	48.19	48.28	47.52	47.80	47.80	698,800
12 Jul 2022	48.27	49.05	48.27	48.45	48.45	658,300
11 Jul 2022	48.50	48.77	48.23	48.71	48.71	507,900
08 Jul 2022	49.01	49.38	48.62	49.03	49.03	833,600
07 Jul 2022	48.11	49.16	48.10	48.96	48.96	712,300
06 Jul 2022	47.61	47.99	47.02	47.81	47.81	658,900
05 Jul 2022	47.80	47.92	46.87	47.84	47.84	951,700
01 Jul 2022	48.38	49.18	48.04	49.09	49.09	358,000
30 Jun 2022	47.96	48.59	47.45	48.54	48.54	991,400
29 Jun 2022	48.92	49.07	48.41	48.54	48.54	653,200
28 Jun 2022	49.27	49.94	48.62	48.84	48.84	861,000
27 Jun 2022	48.66	49.11	48.21	48.88	48.88	1,498,100
27 Jun 2022	0.644 Dividend
24 Jun 2022	48.21	49.07	48.14	49.02	48.38	3,561,000
23 Jun 2022	49.65	49.77	47.81	47.98	47.35	1,476,900
22 Jun 2022	50.06	50.07	49.58	49.64	48.99	1,962,500
21 Jun 2022	50.73	50.98	50.37	50.59	49.93	896,600
17 Jun 2022	49.03	49.71	48.78	49.17	48.52	1,381,600
16 Jun 2022	50.18	50.25	48.93	49.25	48.60	1,163,000
15 Jun 2022	50.54	51.54	49.90	50.96	50.29	1,020,200
14 Jun 2022	50.80	51.05	49.72	50.17	49.51	955,400
13 Jun 2022	51.57	51.69	50.53	50.88	50.21	1,484,100
10 Jun 2022	52.89	53.14	52.23	52.72	52.03	857,300
09 Jun 2022	55.49	55.67	53.95	53.96	53.25	761,300
08 Jun 2022	56.07	56.19	55.53	55.82	55.09	433,700
07 Jun 2022	55.56	56.27	55.47	56.23	55.49	468,500
06 Jun 2022	56.35	56.68	55.88	55.93	55.20	655,000
03 Jun 2022	56.34	56.52	55.63	55.86	55.13	718,100
02 Jun 2022	55.17	56.48	54.98	56.41	55.67	489,900
01 Jun 2022	55.56	55.68	54.61	55.27	54.54	584,700
31 May 2022	55.00	55.59	54.74	55.02	54.30	982,000
27 May 2022	53.93	54.76	53.93	54.43	53.71	1,163,300
26 May 2022	55.20	55.20	53.51	53.74	53.03	845,400
25 May 2022	54.31	55.23	54.22	54.76	54.04	955,600
24 May 2022	54.47	54.60	53.51	54.36	53.65	939,100
23 May 2022	54.41	55.14	54.18	54.45	53.73	749,500
20 May 2022	53.65	54.00	52.62	53.45	52.75	876,400
19 May 2022	53.09	54.16	53.09	53.48	52.78	510,600
18 May 2022	54.73	54.73	53.47	53.56	52.86	890,600
17 May 2022	54.58	55.19	53.91	55.03	54.31	1,236,900
16 May 2022	53.36	54.19	52.92	53.97	53.26	759,500
16 May 2022	2:1 Stock split
13 May 2022	52.32	53.15	52.19	53.08	52.39	679,800
12 May 2022	52.01	52.16	51.14	51.85	51.16	913,200
11 May 2022	52.87	53.63	52.22	52.44	51.76	1,022,600
10 May 2022	53.72	54.08	52.60	52.90	52.20	1,047,000
09 May 2022	53.65	53.81	52.85	53.53	52.83	1,074,000
06 May 2022	54.41	54.54	53.71	54.27	53.56	754,800
05 May 2022	55.97	56.02	54.24	54.60	53.88	859,800
04 May 2022	55.38	56.35	55.03	56.28	55.54	731,600
03 May 2022	55.40	55.96	55.22	55.44	54.72	839,800
02 May 2022	55.22	55.23	54.26	55.10	54.37	759,400
29 Apr 2022	56.10	56.60	55.18	55.28	54.55	735,200
28 Apr 2022	55.24	56.24	55.18	55.99	55.25	919,000
27 Apr 2022	55.67	55.99	54.80	55.05	54.33	985,000
26 Apr 2022	56.06	56.83	55.75	55.90	55.17	1,027,600
25 Apr 2022	56.16	56.74	55.27	56.52	55.78	902,600
22 Apr 2022	58.00	58.13	56.62	56.68	55.94	893,200
21 Apr 2022	59.43	59.79	58.30	58.51	57.74	943,600
20 Apr 2022	58.58	59.47	58.44	58.99	58.22	857,200
19 Apr 2022	57.67	57.86	57.40	57.85	57.09	549,000
18 Apr 2022	57.28	57.62	57.16	57.42	56.66	537,400
14 Apr 2022	57.53	57.81	57.21	57.32	56.57	713,800
13 Apr 2022	57.22	57.55	56.54	57.53	56.77	838,200
12 Apr 2022	57.96	58.25	57.09	57.41	56.66	1,021,200
11 Apr 2022	58.38	58.78	57.78	57.87	57.10	1,490,400
08 Apr 2022	58.07	58.94	58.07	58.35	57.59	1,833,000
07 Apr 2022	58.76	58.76	57.66	58.08	57.32	1,723,400
06 Apr 2022	60.06	60.09	58.61	58.80	58.03	1,500,400
05 Apr 2022	60.86	61.15	60.10	60.17	59.38	747,000
04 Apr 2022	60.49	60.97	60.28	60.79	60.00	785,000
01 Apr 2022	61.22	61.41	60.15	60.47	59.68	618,000
31 Mar 2022	62.19	62.19	60.77	60.85	60.05	1,054,000
30 Mar 2022	62.71	62.98	61.99	62.15	61.34	821,600
29 Mar 2022	62.99	63.21	62.24	62.52	61.70	777,800
28 Mar 2022	63.17	63.17	62.15	62.45	61.63	1,073,000
25 Mar 2022	62.90	63.47	62.65	63.33	62.49	2,776,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,816.71+27.68(+0.23%)

NZD/USD0.6363-0.0094(-1.45%)

ALL ORDS7,324.90+36.10(+0.50%)

OIL88.36-1.05(-1.17%)

GOLD1,794.10-4.00(-0.22%)

Canadian Imperial Bank of Commerce (CM)

NZX 50
11,816.71
+27.68(+0.23%)

NZD/USD
0.6363
-0.0094(-1.45%)

ALL ORDS
7,324.90
+36.10(+0.50%)

OIL
88.36
-1.05(-1.17%)

GOLD
1,794.10
-4.00(-0.22%)