Canadian Imperial Bank of Commerce (CM)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Time Period:
Sept 10, 2023 - Sept 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 09, 2024 | 59.78 | 60.57 | 59.64 | 60.52 | 60.52 | 782,000 |
| Sept 06, 2024 | 59.61 | 60.48 | 58.81 | 59.32 | 59.32 | 1,479,900 |
| Sept 05, 2024 | 59.36 | 59.85 | 58.98 | 59.73 | 59.73 | 2,545,100 |
| Sept 04, 2024 | 58.01 | 59.02 | 57.67 | 58.92 | 58.92 | 1,261,700 |
| Sept 03, 2024 | 58.05 | 58.05 | 57.42 | 57.92 | 57.92 | 1,480,200 |
| Aug 30, 2024 | 57.99 | 59.11 | 57.73 | 58.44 | 58.44 | 1,664,400 |
| Aug 29, 2024 | 56.01 | 58.02 | 55.91 | 57.51 | 57.51 | 2,145,800 |
| Aug 28, 2024 | 55.06 | 55.63 | 54.48 | 54.53 | 54.53 | 1,316,300 |
| Aug 27, 2024 | 54.46 | 55.19 | 54.39 | 55.11 | 55.11 | 936,500 |
| Aug 26, 2024 | 54.57 | 54.67 | 54.40 | 54.58 | 54.58 | 3,867,400 |
| Aug 23, 2024 | 53.90 | 54.60 | 53.88 | 54.42 | 54.42 | 1,075,000 |
| Aug 22, 2024 | 53.36 | 53.71 | 53.22 | 53.69 | 53.69 | 684,700 |
| Aug 21, 2024 | 53.50 | 53.72 | 53.30 | 53.47 | 53.47 | 852,600 |
| Aug 20, 2024 | 53.06 | 53.47 | 52.96 | 53.40 | 53.40 | 1,054,000 |
| Aug 19, 2024 | 52.68 | 53.36 | 52.40 | 53.20 | 53.20 | 663,400 |
| Aug 16, 2024 | 51.58 | 52.64 | 51.55 | 52.58 | 52.58 | 929,300 |
| Aug 15, 2024 | 51.84 | 52.08 | 51.44 | 51.51 | 51.51 | 1,288,700 |
| Aug 14, 2024 | 51.27 | 51.57 | 51.19 | 51.46 | 51.46 | 653,400 |
| Aug 13, 2024 | 51.04 | 51.19 | 50.83 | 51.15 | 51.15 | 744,100 |
| Aug 12, 2024 | 51.00 | 51.09 | 50.49 | 50.70 | 50.70 | 715,500 |
| Aug 09, 2024 | 50.71 | 51.07 | 50.58 | 50.93 | 50.93 | 614,500 |
| Aug 08, 2024 | 50.00 | 50.83 | 49.84 | 50.64 | 50.64 | 709,200 |
| Aug 07, 2024 | 50.50 | 50.50 | 49.44 | 49.61 | 49.61 | 980,500 |
| Aug 06, 2024 | 48.48 | 49.94 | 48.35 | 49.82 | 49.82 | 983,400 |
| Aug 05, 2024 | 47.72 | 48.79 | 47.55 | 48.43 | 48.43 | 1,065,100 |
| Aug 02, 2024 | 49.87 | 49.95 | 49.18 | 49.77 | 49.77 | 1,650,900 |
| Aug 01, 2024 | 51.54 | 51.72 | 50.38 | 50.52 | 50.52 | 1,299,800 |
| Jul 31, 2024 | 51.60 | 52.03 | 51.29 | 51.69 | 51.69 | 765,500 |
| Jul 30, 2024 | 51.00 | 51.64 | 50.86 | 51.28 | 51.28 | 801,200 |
| Jul 29, 2024 | 51.24 | 51.33 | 50.70 | 50.90 | 50.90 | 699,600 |
| Jul 26, 2024 | 50.70 | 51.35 | 50.65 | 51.21 | 51.21 | 1,134,300 |
| Jul 25, 2024 | 50.02 | 50.80 | 49.96 | 50.53 | 50.53 | 1,087,800 |
| Jul 24, 2024 | 50.36 | 50.90 | 50.07 | 50.12 | 50.12 | 869,400 |
| Jul 23, 2024 | 50.51 | 50.94 | 50.32 | 50.65 | 50.65 | 818,600 |
| Jul 22, 2024 | 50.13 | 50.76 | 49.93 | 50.66 | 50.66 | 955,800 |
| Jul 19, 2024 | 49.91 | 50.23 | 49.65 | 49.99 | 49.99 | 835,300 |
| Jul 18, 2024 | 49.97 | 50.35 | 49.74 | 50.03 | 50.03 | 807,600 |
| Jul 17, 2024 | 49.94 | 50.30 | 49.89 | 49.99 | 49.99 | 663,100 |
| Jul 16, 2024 | 49.88 | 50.35 | 49.77 | 50.23 | 50.23 | 1,225,800 |
| Jul 15, 2024 | 49.00 | 49.89 | 48.95 | 49.88 | 49.88 | 2,530,900 |
| Jul 12, 2024 | 49.50 | 49.72 | 48.43 | 48.43 | 48.43 | 3,104,800 |
| Jul 11, 2024 | 49.35 | 49.37 | 48.96 | 49.34 | 49.34 | 2,358,700 |
| Jul 10, 2024 | 48.64 | 49.02 | 48.57 | 48.99 | 48.99 | 2,228,900 |
| Jul 09, 2024 | 48.05 | 48.69 | 48.05 | 48.52 | 48.52 | 708,800 |
| Jul 08, 2024 | 48.27 | 48.49 | 48.04 | 48.26 | 48.26 | 446,400 |
| Jul 05, 2024 | 48.56 | 48.73 | 48.22 | 48.27 | 48.27 | 603,700 |
| Jul 03, 2024 | 48.12 | 48.73 | 48.10 | 48.46 | 48.46 | 444,200 |
| Jul 02, 2024 | 47.20 | 48.08 | 47.11 | 48.02 | 48.02 | 3,027,900 |
| Jul 01, 2024 | 47.80 | 48.12 | 47.28 | 47.28 | 47.28 | 512,800 |
| Jun 28, 2024 | 47.99 | 48.12 | 47.41 | 47.54 | 47.54 | 719,900 |
| Jun 28, 2024 | 0.657 Dividend | |||||
| Jun 27, 2024 | 48.20 | 48.55 | 47.98 | 48.52 | 47.86 | 675,200 |
| Jun 26, 2024 | 48.17 | 48.24 | 47.92 | 48.13 | 47.48 | 722,900 |
| Jun 25, 2024 | 48.53 | 48.63 | 48.08 | 48.47 | 47.81 | 1,061,900 |
| Jun 24, 2024 | 47.81 | 48.48 | 47.69 | 48.45 | 47.79 | 3,057,100 |
| Jun 21, 2024 | 47.19 | 47.85 | 47.16 | 47.46 | 46.82 | 945,600 |
| Jun 20, 2024 | 47.74 | 47.91 | 47.34 | 47.40 | 46.76 | 849,100 |
| Jun 18, 2024 | 47.50 | 48.03 | 47.41 | 47.85 | 47.20 | 779,700 |
| Jun 17, 2024 | 47.48 | 47.52 | 47.07 | 47.49 | 46.85 | 802,800 |
| Jun 14, 2024 | 47.59 | 47.61 | 46.99 | 47.53 | 46.89 | 995,600 |
| Jun 13, 2024 | 48.57 | 48.57 | 47.82 | 48.03 | 47.38 | 1,448,800 |
| Jun 12, 2024 | 48.71 | 49.31 | 48.49 | 48.68 | 48.02 | 2,661,700 |
| Jun 11, 2024 | 48.49 | 48.50 | 47.92 | 48.02 | 47.37 | 2,114,800 |
| Jun 10, 2024 | 48.71 | 48.98 | 48.57 | 48.77 | 48.11 | 2,408,300 |
| Jun 07, 2024 | 48.90 | 49.22 | 48.74 | 48.99 | 48.33 | 825,800 |
| Jun 06, 2024 | 49.24 | 49.49 | 48.99 | 49.23 | 48.56 | 588,400 |
| Jun 05, 2024 | 49.64 | 49.89 | 48.89 | 49.29 | 48.62 | 862,900 |
| Jun 04, 2024 | 49.46 | 49.62 | 49.15 | 49.48 | 48.81 | 662,000 |
| Jun 03, 2024 | 50.15 | 50.17 | 49.42 | 49.92 | 49.24 | 1,229,000 |
| May 31, 2024 | 50.86 | 50.86 | 48.54 | 49.54 | 48.87 | 2,596,300 |
| May 30, 2024 | 48.65 | 50.85 | 48.18 | 50.60 | 49.91 | 2,333,400 |
| May 29, 2024 | 47.81 | 47.89 | 47.03 | 47.07 | 46.43 | 1,597,400 |
| May 28, 2024 | 48.62 | 48.80 | 48.29 | 48.53 | 47.87 | 1,052,900 |
| May 24, 2024 | 48.37 | 48.68 | 48.37 | 48.54 | 47.88 | 1,101,900 |
| May 23, 2024 | 48.53 | 48.86 | 47.89 | 48.17 | 47.52 | 1,742,400 |
| May 22, 2024 | 48.79 | 48.87 | 48.06 | 48.39 | 47.73 | 1,062,500 |
| May 21, 2024 | 48.96 | 49.34 | 48.76 | 49.07 | 48.41 | 752,300 |
| May 20, 2024 | 49.28 | 49.48 | 48.93 | 48.94 | 48.28 | 493,200 |
| May 17, 2024 | 49.14 | 49.46 | 48.93 | 49.40 | 48.73 | 930,600 |
| May 16, 2024 | 49.12 | 49.27 | 48.88 | 48.94 | 48.28 | 772,900 |
| May 15, 2024 | 49.13 | 49.42 | 49.13 | 49.22 | 48.55 | 865,400 |
| May 14, 2024 | 49.46 | 49.67 | 48.98 | 49.00 | 48.34 | 845,100 |
| May 13, 2024 | 49.78 | 49.78 | 49.24 | 49.30 | 48.63 | 559,300 |
| May 10, 2024 | 49.44 | 49.64 | 49.26 | 49.40 | 48.73 | 658,900 |
| May 09, 2024 | 48.66 | 49.15 | 48.66 | 49.11 | 48.45 | 684,700 |
| May 08, 2024 | 47.66 | 48.63 | 47.65 | 48.59 | 47.93 | 887,200 |
| May 07, 2024 | 48.58 | 48.65 | 47.98 | 47.99 | 47.34 | 693,500 |
| May 06, 2024 | 48.35 | 48.43 | 47.83 | 48.38 | 47.72 | 893,200 |
| May 03, 2024 | 47.87 | 48.06 | 47.55 | 47.88 | 47.23 | 834,700 |
| May 02, 2024 | 47.26 | 47.46 | 46.83 | 47.31 | 46.67 | 753,400 |
| May 01, 2024 | 46.71 | 47.36 | 46.50 | 46.88 | 46.25 | 1,531,500 |
| Apr 30, 2024 | 47.20 | 47.23 | 46.69 | 46.69 | 46.06 | 982,600 |
| Apr 29, 2024 | 47.80 | 47.88 | 47.23 | 47.40 | 46.76 | 590,300 |
| Apr 26, 2024 | 47.58 | 47.88 | 47.37 | 47.82 | 47.17 | 843,900 |
| Apr 25, 2024 | 47.32 | 47.59 | 46.84 | 47.40 | 46.76 | 1,051,600 |
| Apr 24, 2024 | 47.77 | 48.00 | 47.38 | 47.54 | 46.90 | 850,000 |
| Apr 23, 2024 | 47.81 | 48.08 | 47.53 | 48.02 | 47.37 | 948,400 |
| Apr 22, 2024 | 47.82 | 47.86 | 47.42 | 47.69 | 47.04 | 1,654,600 |
| Apr 19, 2024 | 47.10 | 47.79 | 47.10 | 47.57 | 46.93 | 3,535,300 |
| Apr 18, 2024 | 47.30 | 47.54 | 46.94 | 47.22 | 46.58 | 1,122,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.