Mail

CM - Canadian Imperial Bank of Commerce

NYSE - Nasdaq Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	41.63	41.77	41.26	41.51	41.51	595,390
30 May 2023	42.48	42.49	41.86	41.96	41.96	795,800
26 May 2023	41.72	42.30	41.63	42.28	42.28	677,300
25 May 2023	41.19	41.93	41.14	41.66	41.66	2,121,000
24 May 2023	41.12	41.16	40.84	40.94	40.94	1,083,800
23 May 2023	41.68	42.15	41.53	41.60	41.60	843,400
22 May 2023	41.73	41.98	41.47	41.91	41.91	505,000
19 May 2023	42.17	42.20	41.37	41.57	41.57	742,800
18 May 2023	42.06	42.06	41.60	41.95	41.95	711,300
17 May 2023	41.96	42.22	41.61	42.22	42.22	1,252,600
16 May 2023	42.40	42.52	41.49	41.60	41.60	829,100
15 May 2023	41.66	42.40	41.66	42.40	42.40	766,400
12 May 2023	41.78	41.99	41.39	41.65	41.65	738,700
11 May 2023	41.15	41.71	40.97	41.66	41.66	714,100
10 May 2023	41.75	41.76	41.17	41.59	41.59	850,000
09 May 2023	41.08	41.33	40.80	41.23	41.23	940,200
08 May 2023	41.97	42.05	41.48	41.61	41.61	824,300
05 May 2023	40.72	41.59	40.63	41.50	41.50	1,540,800
04 May 2023	40.18	40.46	39.63	39.89	39.89	2,291,500
03 May 2023	40.46	41.03	40.35	40.50	40.50	1,140,200
02 May 2023	41.58	41.58	39.95	40.45	40.45	1,883,900
01 May 2023	41.96	42.28	41.71	41.77	41.77	1,143,600
28 Apr 2023	41.41	41.96	41.25	41.95	41.95	870,400
27 Apr 2023	41.37	41.73	41.32	41.70	41.70	933,100
26 Apr 2023	40.73	41.46	40.66	41.05	41.05	1,249,500
25 Apr 2023	41.93	42.04	40.71	40.72	40.72	1,267,900
24 Apr 2023	42.53	42.58	42.19	42.38	42.38	645,200
21 Apr 2023	43.00	43.09	42.33	42.66	42.66	1,386,800
20 Apr 2023	43.13	43.49	43.03	43.17	43.17	650,700
19 Apr 2023	43.31	43.48	43.10	43.48	43.48	892,500
18 Apr 2023	43.43	43.64	43.36	43.40	43.40	733,900
17 Apr 2023	43.19	43.31	42.72	43.30	43.30	1,268,800
14 Apr 2023	43.65	43.94	43.27	43.37	43.37	730,800
13 Apr 2023	43.12	43.34	42.99	43.27	43.27	771,100
12 Apr 2023	43.06	43.35	42.82	42.93	42.93	1,011,500
11 Apr 2023	42.65	42.98	42.54	42.84	42.84	623,400
10 Apr 2023	42.01	42.44	41.95	42.42	42.42	626,000
06 Apr 2023	42.19	42.36	41.82	42.30	42.30	601,600
05 Apr 2023	42.29	42.50	42.08	42.24	42.24	919,900
04 Apr 2023	43.30	43.39	42.37	42.48	42.48	887,600
03 Apr 2023	42.67	43.06	42.62	43.01	43.01	872,700
31 Mar 2023	42.23	42.52	42.16	42.42	42.42	868,700
30 Mar 2023	42.06	42.31	41.89	42.02	42.02	1,005,200
29 Mar 2023	41.55	41.94	41.55	41.78	41.78	1,306,300
28 Mar 2023	41.28	41.44	40.89	41.23	41.23	889,800
27 Mar 2023	41.50	41.51	40.91	41.20	41.20	2,135,700
27 Mar 2023	0.618 Dividend
24 Mar 2023	40.92	41.34	40.53	41.32	40.70	5,237,200
23 Mar 2023	42.14	42.43	41.24	41.39	40.77	6,006,700
22 Mar 2023	42.14	42.73	41.79	41.81	41.18	1,043,000
21 Mar 2023	42.47	42.52	41.96	42.06	41.43	928,600
20 Mar 2023	41.97	42.30	41.29	41.59	40.97	1,635,600
17 Mar 2023	41.55	41.81	41.27	41.52	40.90	1,657,300
16 Mar 2023	40.69	42.13	40.50	41.74	41.12	1,613,100
15 Mar 2023	40.87	41.13	40.39	41.12	40.50	1,752,700
14 Mar 2023	42.60	42.65	41.51	41.99	41.36	2,229,800
13 Mar 2023	40.92	41.82	39.97	41.38	40.76	2,796,000
10 Mar 2023	42.21	42.66	41.55	41.73	41.11	2,297,300
09 Mar 2023	44.31	44.43	42.36	42.54	41.90	1,592,900
08 Mar 2023	44.91	44.92	44.21	44.48	43.81	673,900
07 Mar 2023	46.18	46.22	44.81	44.91	44.24	868,000
06 Mar 2023	46.39	46.72	46.15	46.30	45.61	707,300
03 Mar 2023	45.66	46.43	45.64	46.39	45.70	742,700
02 Mar 2023	45.69	45.69	45.12	45.63	44.95	708,500
01 Mar 2023	45.68	45.98	45.14	45.91	45.22	649,800
28 Feb 2023	46.19	46.20	45.67	45.73	45.05	1,198,300
27 Feb 2023	46.49	46.83	46.11	46.22	45.53	745,200
24 Feb 2023	44.78	46.35	44.56	46.20	45.51	2,718,200
23 Feb 2023	45.56	45.59	45.03	45.23	44.55	1,597,300
22 Feb 2023	45.37	45.37	44.85	45.19	44.51	1,451,000
21 Feb 2023	46.06	46.07	45.24	45.39	44.71	967,300
17 Feb 2023	46.13	46.54	45.90	46.38	45.69	1,512,400
16 Feb 2023	46.24	46.60	46.02	46.24	45.55	570,500
15 Feb 2023	46.45	46.65	46.26	46.64	45.94	781,400
14 Feb 2023	46.62	46.93	46.17	46.82	46.12	796,800
13 Feb 2023	46.07	46.68	45.88	46.63	45.93	712,500
10 Feb 2023	45.93	46.25	45.70	46.21	45.52	506,600
09 Feb 2023	46.49	46.63	45.57	45.71	45.03	724,100
08 Feb 2023	46.11	46.63	45.96	46.07	45.38	615,400
07 Feb 2023	45.62	46.58	45.45	46.38	45.69	755,700
06 Feb 2023	45.87	46.01	45.47	45.70	45.02	595,700
03 Feb 2023	45.95	46.40	45.85	46.09	45.40	849,700
02 Feb 2023	46.10	46.39	45.83	46.18	45.49	794,500
01 Feb 2023	45.60	46.20	45.38	45.97	45.28	1,150,400
31 Jan 2023	44.55	45.68	44.55	45.62	44.94	935,300
30 Jan 2023	44.46	44.72	44.41	44.56	43.89	690,400
27 Jan 2023	44.07	44.71	44.07	44.63	43.96	834,300
26 Jan 2023	43.91	44.16	43.71	44.11	43.45	1,080,900
25 Jan 2023	43.52	43.87	43.26	43.62	42.97	1,062,800
24 Jan 2023	43.90	44.00	43.54	43.64	42.99	542,700
23 Jan 2023	43.65	43.98	43.21	43.88	43.22	1,098,600
20 Jan 2023	43.26	43.54	42.82	43.54	42.89	969,000
19 Jan 2023	43.09	43.35	42.73	43.03	42.39	676,700
18 Jan 2023	44.07	44.39	43.16	43.25	42.60	1,048,700
17 Jan 2023	43.67	44.05	43.62	43.96	43.30	721,400
13 Jan 2023	42.90	43.73	42.75	43.67	43.02	825,100
12 Jan 2023	42.99	43.47	42.75	43.30	42.65	778,500
11 Jan 2023	42.59	42.88	42.38	42.64	42.00	746,600
10 Jan 2023	42.49	42.59	42.27	42.39	41.76	686,400
09 Jan 2023	42.22	42.68	42.14	42.43	41.80	1,126,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...