Canadian Imperial Bank of Commerce (CM)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

131.65

+0.06

(+0.05%)

As of 03:36PM EST. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Jan 2022	131.75	132.48	130.79	131.65	131.65	399,465
14 Jan 2022	130.00	131.75	129.66	131.59	131.59	405,700
13 Jan 2022	129.67	131.14	129.10	130.78	130.78	529,700
12 Jan 2022	127.49	128.84	127.49	128.80	128.80	379,600
11 Jan 2022	124.17	127.09	123.89	127.05	127.05	468,100
10 Jan 2022	124.25	124.31	122.67	123.71	123.71	487,600
07 Jan 2022	121.56	124.10	121.44	124.05	124.05	585,500
06 Jan 2022	119.22	121.62	118.55	121.62	121.62	562,800
05 Jan 2022	117.85	119.25	117.85	118.69	118.69	520,900
04 Jan 2022	117.75	118.68	117.25	117.67	117.67	476,800
03 Jan 2022	116.59	117.69	116.59	117.19	117.19	258,700
31 Dec 2021	115.74	116.83	115.74	116.56	116.56	306,200
30 Dec 2021	115.70	116.20	115.55	115.71	115.71	251,900
29 Dec 2021	115.20	115.89	114.75	115.50	115.50	367,400
28 Dec 2021	115.88	117.07	115.68	115.70	115.70	1,182,700
27 Dec 2021	116.25	117.69	115.91	117.47	117.47	1,326,400
23 Dec 2021	115.24	115.99	115.19	115.90	115.90	305,200
22 Dec 2021	113.04	114.71	113.04	114.66	114.66	293,000
21 Dec 2021	112.81	113.39	112.79	113.15	113.15	317,900
20 Dec 2021	111.78	111.90	110.69	111.81	111.81	451,100
17 Dec 2021	112.85	114.81	112.44	112.46	112.46	658,900
16 Dec 2021	112.94	114.50	112.63	114.07	114.07	492,600
15 Dec 2021	110.61	112.03	110.24	111.66	111.66	297,600
14 Dec 2021	110.36	111.51	110.14	110.73	110.73	298,000
13 Dec 2021	111.26	111.28	110.02	110.43	110.43	383,700
10 Dec 2021	112.02	112.37	111.15	111.65	111.65	270,400
09 Dec 2021	111.82	112.31	111.50	111.55	111.55	252,300
08 Dec 2021	112.58	113.12	111.94	112.41	112.41	324,900
07 Dec 2021	112.00	112.60	111.60	112.29	112.29	480,200
06 Dec 2021	110.13	111.61	109.91	110.72	110.72	422,500
03 Dec 2021	108.62	109.50	108.17	109.17	109.17	694,800
02 Dec 2021	110.00	111.30	102.97	107.15	107.15	1,162,900
01 Dec 2021	114.08	114.08	110.10	110.10	110.10	613,400
30 Nov 2021	113.63	113.63	110.88	111.47	111.47	730,700
29 Nov 2021	115.60	115.97	114.07	114.15	114.15	314,200
26 Nov 2021	115.15	115.17	114.36	114.67	114.67	358,900
24 Nov 2021	117.19	118.00	117.19	117.64	117.64	203,200
23 Nov 2021	117.78	117.96	116.79	117.66	117.66	311,300
22 Nov 2021	116.99	117.77	116.30	117.02	117.02	342,000
19 Nov 2021	117.41	117.41	115.37	116.11	116.11	642,500
18 Nov 2021	118.23	118.23	117.34	117.82	117.82	242,600
17 Nov 2021	118.39	118.64	117.71	118.28	118.28	272,400
16 Nov 2021	119.13	119.27	118.55	118.60	118.60	276,300
15 Nov 2021	120.05	120.34	119.15	119.28	119.28	2,483,600
12 Nov 2021	118.73	119.66	118.44	119.61	119.61	198,500
11 Nov 2021	118.76	119.25	118.54	118.80	118.80	185,300
10 Nov 2021	119.40	120.06	119.03	119.28	119.28	255,200
09 Nov 2021	118.20	119.41	118.16	119.28	119.28	336,700
08 Nov 2021	119.73	120.41	118.25	118.56	118.56	1,203,100
05 Nov 2021	120.92	121.47	119.00	119.50	119.50	1,254,700
04 Nov 2021	122.74	123.04	120.03	120.28	120.28	1,105,000
03 Nov 2021	121.82	123.13	121.64	122.89	122.89	235,300
02 Nov 2021	121.92	122.50	121.42	122.07	122.07	160,700
01 Nov 2021	122.08	122.11	120.92	122.02	122.02	198,800
29 Oct 2021	121.75	121.92	121.02	121.26	121.26	311,500
28 Oct 2021	121.96	122.47	121.25	122.01	122.01	279,000
27 Oct 2021	121.50	122.71	121.15	121.38	121.38	405,600
26 Oct 2021	121.99	122.22	121.38	121.87	121.87	366,800
25 Oct 2021	121.58	121.72	120.66	121.59	121.59	290,600
22 Oct 2021	120.78	121.34	120.29	121.24	121.24	352,500
21 Oct 2021	120.49	121.45	120.07	120.30	120.30	253,000
20 Oct 2021	119.45	120.83	119.39	120.66	120.66	306,600
19 Oct 2021	120.00	120.10	119.47	119.53	119.53	232,800
18 Oct 2021	119.07	119.45	118.70	119.43	119.43	281,900
15 Oct 2021	118.73	119.55	118.44	119.24	119.24	377,700
14 Oct 2021	117.09	118.24	116.87	117.94	117.94	1,118,300
13 Oct 2021	116.87	116.93	115.40	116.18	116.18	1,516,400
12 Oct 2021	116.87	117.10	115.90	116.64	116.64	243,700
11 Oct 2021	117.97	118.14	116.79	116.88	116.88	149,800
08 Oct 2021	116.33	117.42	115.75	117.21	117.21	332,900
07 Oct 2021	115.00	115.96	114.98	115.74	115.74	235,500
06 Oct 2021	114.00	114.49	112.93	114.43	114.43	275,800
05 Oct 2021	114.03	114.69	113.44	114.42	114.42	280,100
04 Oct 2021	112.44	114.01	112.44	113.27	113.27	337,000
01 Oct 2021	111.77	112.86	110.93	112.43	112.43	385,900
30 Sep 2021	111.85	112.55	110.92	111.30	111.30	1,104,500
29 Sep 2021	112.61	113.56	111.59	111.61	111.61	891,900
28 Sep 2021	115.48	115.48	112.22	112.68	112.68	825,000
27 Sep 2021	114.35	115.49	114.34	115.32	115.32	359,600
27 Sep 2021	1.154 Dividend
24 Sep 2021	114.88	115.54	114.67	115.25	114.10	288,200
23 Sep 2021	113.69	115.67	113.49	115.28	114.13	322,800
22 Sep 2021	112.55	113.61	112.38	112.59	111.46	254,300
21 Sep 2021	112.29	113.23	111.63	111.64	110.52	487,200
20 Sep 2021	112.46	113.35	109.81	111.64	110.52	773,200
17 Sep 2021	116.60	117.12	114.40	114.50	113.35	1,482,100
16 Sep 2021	116.85	117.11	115.90	116.72	115.55	242,900
15 Sep 2021	114.86	116.85	114.75	116.78	115.61	402,900
14 Sep 2021	116.25	116.62	114.72	114.79	113.64	332,800
13 Sep 2021	115.88	116.57	115.49	116.14	114.98	388,500
10 Sep 2021	116.59	116.77	115.39	115.39	114.23	214,000
09 Sep 2021	114.54	116.53	114.54	115.87	114.71	251,700
08 Sep 2021	115.19	115.75	114.32	114.76	113.61	269,700
07 Sep 2021	116.00	116.53	115.35	115.38	114.22	342,400
03 Sep 2021	116.50	116.50	115.57	116.23	115.07	200,200
02 Sep 2021	115.85	116.21	115.45	116.13	114.97	241,300
01 Sep 2021	115.11	115.58	114.23	115.05	113.90	283,300
31 Aug 2021	115.90	116.45	115.01	115.01	113.86	482,900
30 Aug 2021	116.37	116.59	115.43	115.48	114.32	481,100
27 Aug 2021	116.88	117.33	115.55	116.09	114.93	427,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,814.46+7.56(+0.06%)

NZD/USD0.6769-0.0028(-0.41%)

ALL ORDS7,735.80-3.50(-0.05%)

OIL85.83+2.01(+2.40%)

GOLD1,814.60-1.90(-0.10%)

Canadian Imperial Bank of Commerce (CM)

NZX 50
12,814.46
+7.56(+0.06%)

NZD/USD
0.6769
-0.0028(-0.41%)

ALL ORDS
7,735.80
-3.50(-0.05%)

OIL
85.83
+2.01(+2.40%)

GOLD
1,814.60
-1.90(-0.10%)