Canadian Imperial Bank of Commerce (CM)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 47.58 | 47.88 | 47.37 | 47.82 | 47.82 | 823,407 |
| Apr 25, 2024 | 47.32 | 47.59 | 46.84 | 47.40 | 47.40 | 1,051,600 |
| Apr 24, 2024 | 47.77 | 48.00 | 47.38 | 47.54 | 47.54 | 850,000 |
| Apr 23, 2024 | 47.81 | 48.08 | 47.53 | 48.02 | 48.02 | 948,400 |
| Apr 22, 2024 | 47.82 | 47.86 | 47.42 | 47.69 | 47.69 | 1,654,600 |
| Apr 19, 2024 | 47.10 | 47.79 | 47.10 | 47.57 | 47.57 | 3,535,300 |
| Apr 18, 2024 | 47.30 | 47.54 | 46.94 | 47.22 | 47.22 | 1,122,100 |
| Apr 17, 2024 | 47.32 | 47.64 | 46.75 | 47.05 | 47.05 | 1,101,100 |
| Apr 16, 2024 | 47.33 | 47.33 | 46.72 | 47.00 | 47.00 | 1,761,000 |
| Apr 15, 2024 | 48.55 | 48.66 | 47.48 | 47.71 | 47.71 | 1,138,300 |
| Apr 12, 2024 | 48.12 | 48.44 | 47.76 | 48.03 | 48.03 | 1,126,900 |
| Apr 11, 2024 | 49.07 | 49.07 | 48.25 | 48.66 | 48.66 | 1,286,300 |
| Apr 10, 2024 | 49.55 | 49.57 | 48.79 | 49.07 | 49.07 | 2,518,600 |
| Apr 09, 2024 | 50.45 | 50.55 | 49.74 | 50.21 | 50.21 | 962,300 |
| Apr 08, 2024 | 49.79 | 50.20 | 49.73 | 50.18 | 50.18 | 942,400 |
| Apr 05, 2024 | 49.25 | 49.89 | 49.21 | 49.69 | 49.69 | 1,146,700 |
| Apr 04, 2024 | 50.38 | 50.45 | 49.39 | 49.45 | 49.45 | 1,404,000 |
| Apr 03, 2024 | 49.79 | 50.37 | 49.69 | 49.88 | 49.88 | 1,090,900 |
| Apr 02, 2024 | 50.02 | 50.29 | 49.72 | 49.82 | 49.82 | 1,279,600 |
| Apr 01, 2024 | 50.53 | 50.70 | 49.91 | 50.38 | 50.38 | 1,955,500 |
| Mar 28, 2024 | 50.08 | 50.84 | 49.98 | 50.72 | 50.72 | 1,337,800 |
| Mar 27, 2024 | 49.85 | 50.07 | 49.45 | 50.07 | 50.07 | 1,453,500 |
| Mar 27, 2024 | 0.663 Dividend | |||||
| Mar 26, 2024 | 50.49 | 51.14 | 50.30 | 50.30 | 49.64 | 1,464,900 |
| Mar 25, 2024 | 50.15 | 50.62 | 50.15 | 50.32 | 49.66 | 5,134,500 |
| Mar 22, 2024 | 50.56 | 50.70 | 50.09 | 50.16 | 49.50 | 1,181,400 |
| Mar 21, 2024 | 50.46 | 50.92 | 50.33 | 50.64 | 49.97 | 1,506,100 |
| Mar 20, 2024 | 49.54 | 50.42 | 49.31 | 50.33 | 49.67 | 1,351,400 |
| Mar 19, 2024 | 49.43 | 49.88 | 49.38 | 49.73 | 49.07 | 3,253,600 |
| Mar 18, 2024 | 49.34 | 49.69 | 48.91 | 49.60 | 48.95 | 1,156,700 |
| Mar 15, 2024 | 49.12 | 49.57 | 49.03 | 49.24 | 48.59 | 1,501,900 |
| Mar 14, 2024 | 49.86 | 49.93 | 48.89 | 49.21 | 48.56 | 1,272,400 |
| Mar 13, 2024 | 49.63 | 50.06 | 49.62 | 49.89 | 49.23 | 1,614,700 |
| Mar 12, 2024 | 49.62 | 49.69 | 49.38 | 49.60 | 48.95 | 1,161,600 |
| Mar 11, 2024 | 49.39 | 49.79 | 49.17 | 49.59 | 48.94 | 1,060,600 |
| Mar 08, 2024 | 49.66 | 49.78 | 49.30 | 49.60 | 48.95 | 1,852,500 |
| Mar 07, 2024 | 49.26 | 49.62 | 48.94 | 49.44 | 48.79 | 2,096,300 |
| Mar 06, 2024 | 49.00 | 49.40 | 48.82 | 49.06 | 48.41 | 4,440,300 |
| Mar 05, 2024 | 48.51 | 48.97 | 48.47 | 48.77 | 48.13 | 3,597,600 |
| Mar 04, 2024 | 48.36 | 48.98 | 48.17 | 48.47 | 47.83 | 4,539,500 |
| Mar 01, 2024 | 47.83 | 48.71 | 47.76 | 48.51 | 47.87 | 4,219,600 |
| Feb 29, 2024 | 47.25 | 47.72 | 46.58 | 47.32 | 46.70 | 2,516,700 |
| Feb 28, 2024 | 46.34 | 46.45 | 46.11 | 46.29 | 45.68 | 1,243,200 |
| Feb 27, 2024 | 46.61 | 46.75 | 46.24 | 46.47 | 45.86 | 2,158,200 |
| Feb 26, 2024 | 46.76 | 47.11 | 46.31 | 46.51 | 45.90 | 1,075,500 |
| Feb 23, 2024 | 46.86 | 47.10 | 46.63 | 46.95 | 46.33 | 5,861,100 |
| Feb 22, 2024 | 46.60 | 46.94 | 46.49 | 46.77 | 46.15 | 2,995,600 |
| Feb 21, 2024 | 46.17 | 46.42 | 46.02 | 46.32 | 45.71 | 2,588,300 |
| Feb 20, 2024 | 45.98 | 46.65 | 45.84 | 46.44 | 45.83 | 2,183,500 |
| Feb 16, 2024 | 45.60 | 45.99 | 45.49 | 45.88 | 45.28 | 1,887,900 |
| Feb 15, 2024 | 45.13 | 45.89 | 45.13 | 45.71 | 45.11 | 1,641,000 |
| Feb 14, 2024 | 44.70 | 45.02 | 44.66 | 44.92 | 44.33 | 1,294,900 |
| Feb 13, 2024 | 44.91 | 44.91 | 43.86 | 44.29 | 43.71 | 1,935,700 |
| Feb 12, 2024 | 45.10 | 45.66 | 45.04 | 45.56 | 44.96 | 1,435,800 |
| Feb 09, 2024 | 44.79 | 45.14 | 44.57 | 45.10 | 44.51 | 1,666,200 |
| Feb 08, 2024 | 44.54 | 44.70 | 44.20 | 44.66 | 44.07 | 2,289,900 |
| Feb 07, 2024 | 44.82 | 44.99 | 44.55 | 44.77 | 44.18 | 2,776,400 |
| Feb 06, 2024 | 44.83 | 45.09 | 44.62 | 44.86 | 44.27 | 1,314,200 |
| Feb 05, 2024 | 45.09 | 45.13 | 44.53 | 44.86 | 44.27 | 1,049,000 |
| Feb 02, 2024 | 45.39 | 45.53 | 45.04 | 45.40 | 44.80 | 2,079,100 |
| Feb 01, 2024 | 45.16 | 45.66 | 44.75 | 45.60 | 45.00 | 2,609,500 |
| Jan 31, 2024 | 45.73 | 46.08 | 45.13 | 45.18 | 44.58 | 1,973,600 |
| Jan 30, 2024 | 46.26 | 46.31 | 45.79 | 45.95 | 45.34 | 1,291,700 |
| Jan 29, 2024 | 45.68 | 46.27 | 45.44 | 46.25 | 45.64 | 714,500 |
| Jan 26, 2024 | 45.85 | 46.05 | 45.63 | 45.77 | 45.17 | 667,300 |
| Jan 25, 2024 | 45.71 | 45.94 | 45.40 | 45.92 | 45.31 | 955,400 |
| Jan 24, 2024 | 45.63 | 45.85 | 45.29 | 45.45 | 44.85 | 1,407,000 |
| Jan 23, 2024 | 45.65 | 45.73 | 44.97 | 45.24 | 44.64 | 1,348,900 |
| Jan 22, 2024 | 46.10 | 46.15 | 45.23 | 45.50 | 44.90 | 1,163,100 |
| Jan 19, 2024 | 45.36 | 46.02 | 45.20 | 45.92 | 45.31 | 2,194,500 |
| Jan 18, 2024 | 45.90 | 45.95 | 45.07 | 45.20 | 44.60 | 1,358,900 |
| Jan 17, 2024 | 45.38 | 45.85 | 45.19 | 45.66 | 45.06 | 1,979,400 |
| Jan 16, 2024 | 45.53 | 45.99 | 45.23 | 45.94 | 45.33 | 1,745,500 |
| Jan 12, 2024 | 46.63 | 46.90 | 45.93 | 46.02 | 45.41 | 1,941,700 |
| Jan 11, 2024 | 46.97 | 47.09 | 45.95 | 46.31 | 45.70 | 3,306,800 |
| Jan 10, 2024 | 47.56 | 47.71 | 47.04 | 47.16 | 46.54 | 1,125,800 |
| Jan 09, 2024 | 47.60 | 47.74 | 47.25 | 47.56 | 46.93 | 1,072,100 |
| Jan 08, 2024 | 47.67 | 47.99 | 47.59 | 47.97 | 47.34 | 1,038,400 |
| Jan 05, 2024 | 47.50 | 48.11 | 47.29 | 47.68 | 47.05 | 1,214,300 |
| Jan 04, 2024 | 47.28 | 47.77 | 47.16 | 47.44 | 46.81 | 934,300 |
| Jan 03, 2024 | 47.36 | 47.60 | 47.16 | 47.26 | 46.64 | 1,459,400 |
| Jan 02, 2024 | 47.63 | 48.06 | 47.53 | 47.84 | 47.21 | 1,153,500 |
| Dec 29, 2023 | 47.83 | 48.36 | 47.81 | 48.14 | 47.51 | 972,100 |
| Dec 28, 2023 | 48.16 | 48.45 | 47.79 | 48.01 | 47.38 | 1,531,500 |
| Dec 27, 2023 | 48.13 | 48.43 | 48.01 | 48.20 | 47.56 | 1,412,400 |
| Dec 27, 2023 | 0.682 Dividend | |||||
| Dec 26, 2023 | 48.53 | 48.92 | 48.34 | 48.81 | 47.49 | 8,801,000 |
| Dec 22, 2023 | 47.84 | 48.59 | 47.84 | 48.39 | 47.08 | 1,352,200 |
| Dec 21, 2023 | 47.17 | 47.84 | 47.11 | 47.69 | 46.40 | 1,759,600 |
| Dec 20, 2023 | 46.75 | 47.48 | 46.68 | 46.75 | 45.49 | 3,114,100 |
| Dec 19, 2023 | 45.85 | 46.65 | 45.77 | 46.59 | 45.33 | 1,383,600 |
| Dec 18, 2023 | 45.52 | 45.83 | 45.37 | 45.48 | 44.25 | 838,300 |
| Dec 15, 2023 | 45.64 | 45.93 | 45.39 | 45.49 | 44.26 | 1,282,100 |
| Dec 14, 2023 | 45.00 | 45.75 | 45.00 | 45.45 | 44.22 | 2,384,200 |
| Dec 13, 2023 | 43.17 | 44.55 | 42.97 | 44.49 | 43.29 | 1,989,500 |
| Dec 12, 2023 | 42.76 | 43.14 | 42.59 | 43.12 | 41.96 | 824,600 |
| Dec 11, 2023 | 43.01 | 43.10 | 42.72 | 42.89 | 41.73 | 1,171,200 |
| Dec 08, 2023 | 42.60 | 43.21 | 42.60 | 43.02 | 41.86 | 1,153,300 |
| Dec 07, 2023 | 42.54 | 42.73 | 42.28 | 42.65 | 41.50 | 1,172,400 |
| Dec 06, 2023 | 42.62 | 42.81 | 42.31 | 42.46 | 41.31 | 1,686,900 |
| *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.