Canadian Imperial Bank of Commerce (CM)
NYSE: CM · Real-Time Price · USD
65.30
+0.41 (0.62%)
Nov 21, 2024, 3:44 PM EST - Market open
CM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 20, 2024 | 64.52 | 64.91 | 64.36 | 64.89 | 64.89 | 0.87% | 781,787 |
Nov 19, 2024 | 63.73 | 64.48 | 63.41 | 64.33 | 64.33 | 0.50% | 481,695 |
Nov 18, 2024 | 63.63 | 64.11 | 63.22 | 64.01 | 64.01 | 0.68% | 676,085 |
Nov 15, 2024 | 63.88 | 64.01 | 62.83 | 63.58 | 63.58 | -0.50% | 925,699 |
Nov 14, 2024 | 64.07 | 64.25 | 63.41 | 63.90 | 63.90 | -0.17% | 512,256 |
Nov 13, 2024 | 64.42 | 64.66 | 63.93 | 64.01 | 64.01 | -0.68% | 464,517 |
Nov 12, 2024 | 64.74 | 64.74 | 63.91 | 64.45 | 64.45 | -0.09% | 628,947 |
Nov 11, 2024 | 64.77 | 65.09 | 64.17 | 64.51 | 64.51 | 0.28% | 783,675 |
Nov 8, 2024 | 64.20 | 64.48 | 63.85 | 64.33 | 64.33 | -0.48% | 633,513 |
Nov 7, 2024 | 63.79 | 64.79 | 63.79 | 64.64 | 64.64 | 1.80% | 832,325 |
Nov 6, 2024 | 64.02 | 64.02 | 62.73 | 63.50 | 63.50 | -0.42% | 1,072,652 |
Nov 5, 2024 | 63.41 | 63.86 | 63.30 | 63.77 | 63.77 | 0.90% | 498,305 |
Nov 4, 2024 | 63.22 | 63.75 | 62.94 | 63.20 | 63.20 | 0.40% | 633,670 |
Nov 1, 2024 | 62.90 | 63.29 | 62.67 | 62.95 | 62.95 | 0.62% | 593,944 |
Oct 31, 2024 | 63.43 | 63.43 | 62.43 | 62.56 | 62.56 | -1.15% | 838,298 |
Oct 30, 2024 | 63.02 | 63.47 | 62.79 | 63.29 | 63.29 | 0.19% | 515,740 |
Oct 29, 2024 | 63.34 | 63.46 | 62.93 | 63.17 | 63.17 | -0.21% | 760,372 |
Oct 28, 2024 | 62.98 | 63.53 | 62.76 | 63.30 | 63.30 | 0.78% | 696,203 |
Oct 25, 2024 | 63.26 | 63.36 | 62.65 | 62.81 | 62.81 | -0.38% | 1,084,593 |
Oct 24, 2024 | 62.76 | 63.15 | 62.61 | 63.05 | 63.05 | 0.46% | 796,839 |
Oct 23, 2024 | 62.37 | 62.86 | 62.18 | 62.76 | 62.76 | 0.40% | 696,996 |
Oct 22, 2024 | 62.13 | 62.68 | 62.13 | 62.51 | 62.51 | 0.21% | 643,814 |
Oct 21, 2024 | 62.55 | 62.65 | 62.04 | 62.38 | 62.38 | -0.45% | 959,094 |
Oct 18, 2024 | 62.39 | 62.99 | 62.39 | 62.66 | 62.66 | 0.03% | 551,827 |
Oct 17, 2024 | 62.32 | 63.02 | 62.32 | 62.64 | 62.64 | 0.27% | 984,340 |
Oct 16, 2024 | 61.78 | 62.56 | 61.63 | 62.47 | 62.47 | 1.64% | 1,196,809 |
Oct 15, 2024 | 60.74 | 61.57 | 60.64 | 61.46 | 61.46 | 1.55% | 3,636,139 |
Oct 14, 2024 | 60.97 | 61.33 | 60.10 | 60.52 | 60.52 | -0.72% | 1,483,030 |
Oct 11, 2024 | 59.68 | 61.10 | 59.68 | 60.96 | 60.96 | 2.32% | 2,508,177 |
Oct 10, 2024 | 60.03 | 60.03 | 59.15 | 59.58 | 59.58 | -1.16% | 1,961,818 |
Oct 9, 2024 | 59.90 | 60.30 | 59.73 | 60.28 | 60.28 | 0.35% | 497,908 |
Oct 8, 2024 | 59.82 | 60.14 | 59.73 | 60.07 | 60.07 | 0.42% | 738,683 |
Oct 7, 2024 | 60.23 | 60.38 | 59.51 | 59.82 | 59.82 | -0.70% | 690,315 |
Oct 4, 2024 | 60.34 | 60.63 | 60.17 | 60.24 | 60.24 | 0.42% | 589,777 |
Oct 3, 2024 | 61.02 | 61.02 | 59.86 | 59.99 | 59.99 | -1.49% | 1,287,267 |
Oct 2, 2024 | 60.41 | 61.02 | 60.34 | 60.90 | 60.90 | 0.76% | 1,196,814 |
Oct 1, 2024 | 61.21 | 61.40 | 60.23 | 60.44 | 60.44 | -1.47% | 1,844,369 |
Sep 30, 2024 | 61.00 | 61.48 | 60.86 | 61.34 | 61.34 | 0.21% | 729,306 |
Sep 27, 2024 | 61.58 | 61.78 | 61.18 | 61.21 | 61.21 | -1.65% | 1,024,391 |
Sep 26, 2024 | 62.10 | 62.67 | 61.96 | 62.24 | 61.57 | 0.39% | 3,910,842 |
Sep 25, 2024 | 61.64 | 62.09 | 61.53 | 62.00 | 61.33 | 0.57% | 923,584 |
Sep 24, 2024 | 61.63 | 61.88 | 61.47 | 61.65 | 60.98 | 0.23% | 673,452 |
Sep 23, 2024 | 61.79 | 61.79 | 61.15 | 61.51 | 60.85 | -0.28% | 784,893 |
Sep 20, 2024 | 61.79 | 62.01 | 61.22 | 61.68 | 61.01 | 0.03% | 1,304,697 |
Sep 19, 2024 | 61.59 | 61.88 | 61.01 | 61.66 | 60.99 | 1.25% | 832,885 |
Sep 18, 2024 | 61.60 | 61.60 | 60.81 | 60.90 | 60.24 | -1.10% | 949,672 |
Sep 17, 2024 | 61.58 | 61.85 | 61.30 | 61.58 | 60.92 | 0.08% | 1,323,737 |
Sep 16, 2024 | 61.90 | 61.90 | 61.20 | 61.53 | 60.87 | 0.13% | 1,097,265 |
Sep 13, 2024 | 61.07 | 61.55 | 60.94 | 61.45 | 60.79 | 0.87% | 2,065,797 |
Sep 12, 2024 | 61.06 | 61.20 | 60.59 | 60.92 | 60.26 | -0.52% | 2,613,166 |
Sep 11, 2024 | 60.11 | 61.25 | 60.11 | 61.24 | 60.58 | 1.56% | 2,319,181 |
Sep 10, 2024 | 60.57 | 60.86 | 59.78 | 60.30 | 59.65 | -0.36% | 978,970 |
Sep 9, 2024 | 59.78 | 60.57 | 59.64 | 60.52 | 59.87 | 2.02% | 782,706 |
Sep 6, 2024 | 59.61 | 60.48 | 58.81 | 59.32 | 58.68 | -0.69% | 1,479,916 |
Sep 5, 2024 | 59.36 | 59.85 | 58.98 | 59.73 | 59.09 | 1.37% | 2,545,175 |
Sep 4, 2024 | 58.01 | 59.02 | 57.67 | 58.92 | 58.28 | 1.73% | 945,131 |
Sep 3, 2024 | 58.05 | 58.05 | 57.42 | 57.92 | 57.30 | -0.89% | 1,480,155 |
Aug 30, 2024 | 57.99 | 59.11 | 57.73 | 58.44 | 57.81 | 1.62% | 1,664,396 |
Aug 29, 2024 | 56.01 | 58.02 | 55.91 | 57.51 | 56.89 | 5.46% | 2,145,853 |
Aug 28, 2024 | 55.06 | 55.63 | 54.48 | 54.53 | 53.94 | -1.05% | 1,316,346 |
Aug 27, 2024 | 54.46 | 55.19 | 54.39 | 55.11 | 54.52 | 0.97% | 936,505 |
Aug 26, 2024 | 54.57 | 54.67 | 54.40 | 54.58 | 53.99 | 0.29% | 3,867,372 |
Aug 23, 2024 | 53.90 | 54.60 | 53.88 | 54.42 | 53.83 | 1.36% | 1,075,035 |
Aug 22, 2024 | 53.36 | 53.71 | 53.22 | 53.69 | 53.11 | 0.41% | 684,688 |
Aug 21, 2024 | 53.50 | 53.72 | 53.30 | 53.47 | 52.89 | 0.13% | 852,691 |
Aug 20, 2024 | 53.06 | 53.47 | 52.96 | 53.40 | 52.82 | 0.38% | 1,054,015 |
Aug 19, 2024 | 52.68 | 53.36 | 52.40 | 53.20 | 52.63 | 1.18% | 663,441 |
Aug 16, 2024 | 51.58 | 52.64 | 51.55 | 52.58 | 52.01 | 2.08% | 929,277 |
Aug 15, 2024 | 51.84 | 52.08 | 51.44 | 51.51 | 50.95 | 0.10% | 1,288,713 |
Aug 14, 2024 | 51.27 | 51.57 | 51.19 | 51.46 | 50.90 | 0.61% | 653,407 |
Aug 13, 2024 | 51.04 | 51.19 | 50.83 | 51.15 | 50.60 | 0.89% | 744,076 |
Aug 12, 2024 | 51.00 | 51.09 | 50.49 | 50.70 | 50.15 | -0.45% | 715,450 |
Aug 9, 2024 | 50.71 | 51.07 | 50.58 | 50.93 | 50.38 | 0.57% | 614,471 |
Aug 8, 2024 | 50.00 | 50.83 | 49.84 | 50.64 | 50.09 | 2.08% | 709,186 |
Aug 7, 2024 | 50.50 | 50.50 | 49.44 | 49.61 | 49.07 | -0.42% | 980,490 |
Aug 6, 2024 | 48.48 | 49.94 | 48.35 | 49.82 | 49.28 | 2.87% | 983,368 |
Aug 5, 2024 | 47.72 | 48.79 | 47.55 | 48.43 | 47.91 | -2.69% | 1,065,109 |
Aug 2, 2024 | 49.87 | 49.95 | 49.18 | 49.77 | 49.23 | -1.48% | 1,650,880 |
Aug 1, 2024 | 51.54 | 51.72 | 50.38 | 50.52 | 49.98 | -2.26% | 1,299,796 |
Jul 31, 2024 | 51.60 | 52.03 | 51.29 | 51.69 | 51.13 | 0.80% | 765,510 |
Jul 30, 2024 | 51.00 | 51.64 | 50.86 | 51.28 | 50.73 | 0.75% | 801,170 |
Jul 29, 2024 | 51.24 | 51.33 | 50.70 | 50.90 | 50.35 | -0.61% | 699,619 |
Jul 26, 2024 | 50.70 | 51.35 | 50.65 | 51.21 | 50.66 | 1.35% | 1,134,458 |
Jul 25, 2024 | 50.02 | 50.80 | 49.96 | 50.53 | 49.99 | 0.82% | 1,087,810 |
Jul 24, 2024 | 50.36 | 50.90 | 50.07 | 50.12 | 49.58 | -1.05% | 869,366 |
Jul 23, 2024 | 50.51 | 50.94 | 50.32 | 50.65 | 50.10 | -0.02% | 818,596 |
Jul 22, 2024 | 50.13 | 50.76 | 49.93 | 50.66 | 50.11 | 1.34% | 955,780 |
Jul 19, 2024 | 49.91 | 50.23 | 49.65 | 49.99 | 49.45 | -0.08% | 835,348 |
Jul 18, 2024 | 49.97 | 50.35 | 49.74 | 50.03 | 49.49 | 0.08% | 807,649 |
Jul 17, 2024 | 49.94 | 50.30 | 49.89 | 49.99 | 49.45 | -0.48% | 663,130 |
Jul 16, 2024 | 49.88 | 50.35 | 49.77 | 50.23 | 49.69 | 0.70% | 1,225,802 |
Jul 15, 2024 | 49.00 | 49.89 | 48.95 | 49.88 | 49.34 | 2.99% | 2,531,144 |
Jul 12, 2024 | 49.50 | 49.72 | 48.43 | 48.43 | 47.91 | -1.84% | 3,104,804 |
Jul 11, 2024 | 49.35 | 49.37 | 48.96 | 49.34 | 48.81 | 0.71% | 2,358,703 |
Jul 10, 2024 | 48.64 | 49.02 | 48.57 | 48.99 | 48.46 | 0.97% | 2,228,940 |
Jul 9, 2024 | 48.05 | 48.69 | 48.05 | 48.52 | 48.00 | 0.54% | 708,786 |
Jul 8, 2024 | 48.27 | 48.49 | 48.04 | 48.26 | 47.74 | -0.02% | 446,392 |
Jul 5, 2024 | 48.56 | 48.73 | 48.22 | 48.27 | 47.75 | -0.39% | 603,720 |
Jul 3, 2024 | 48.12 | 48.73 | 48.10 | 48.46 | 47.94 | 0.92% | 444,163 |
Jul 2, 2024 | 47.20 | 48.08 | 47.11 | 48.02 | 47.50 | 1.57% | 3,027,915 |