UK Markets close in 6 hrs 56 mins

Canadian Imperial Bank of Commerce (CM)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
85.42+1.74 (+2.08%)
At close: 4:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Nov 2020------
24 Nov 202084.3585.5584.3485.4285.42411,800
23 Nov 202084.2684.9483.6483.6883.68351,000
20 Nov 202083.8884.0183.1383.9983.99225,700
19 Nov 202083.3183.8083.0083.8083.80235,900
18 Nov 202083.5684.2583.2483.6283.62284,200
17 Nov 202081.7383.4081.6583.1383.13313,000
16 Nov 202082.0082.5081.8882.3482.34314,300
13 Nov 202080.9181.3280.6680.9680.96359,000
12 Nov 202080.5680.9780.1680.6980.69209,700
11 Nov 202081.3481.6280.9281.5181.51285,200
10 Nov 202078.9481.1678.9480.9080.90541,800
09 Nov 202080.6081.1978.4278.5078.50514,000
06 Nov 202078.5278.5677.4277.6677.66215,200
05 Nov 202078.6779.0577.9778.0778.07265,700
04 Nov 202077.1378.5376.3277.9377.93266,000
03 Nov 202076.7478.0076.7277.5577.55327,600
02 Nov 202075.2075.8174.6275.6775.67232,900
30 Oct 202074.0374.7173.6074.6274.62364,400
29 Oct 202072.8774.3872.0774.0474.04299,000
28 Oct 202074.3274.5572.8573.0173.01438,300
27 Oct 202076.4376.4375.2975.6375.63244,200
26 Oct 202077.3077.4775.8876.5876.58272,600
23 Oct 202077.7178.1077.5478.0378.03179,900
22 Oct 202076.7977.6676.7877.2677.26238,300
21 Oct 202076.4977.0876.3176.7976.79234,900
20 Oct 202076.3176.9476.0376.5076.50203,200
19 Oct 202077.0377.0375.7775.9575.95204,100
16 Oct 202076.0976.9976.0076.6176.61259,000
15 Oct 202075.4176.4475.2276.1176.11206,400
14 Oct 202076.6676.9976.2176.3176.31191,800
13 Oct 202077.4777.5076.2776.5576.55240,800
12 Oct 202077.3777.9577.1777.9077.90144,400
09 Oct 202077.8078.0977.2577.3777.37380,800
08 Oct 202077.1877.8377.1877.6777.67303,500
07 Oct 202077.0077.4776.9076.9476.94244,300
06 Oct 202076.8477.3676.0976.3676.36436,200
05 Oct 202075.6376.5475.1076.2576.25224,000
02 Oct 202073.6375.1573.4474.8074.80396,400
01 Oct 202074.9775.1174.3974.7574.75245,800
30 Sep 202074.7675.6174.5874.7274.72357,400
29 Sep 202075.4475.5174.0574.5574.55430,200
28 Sep 202075.5576.4975.3475.6475.64490,000
25 Sep 202074.5774.6273.7574.5374.53402,600
25 Sep 20201.46 Dividend
24 Sep 202075.5076.6975.0176.0374.571,767,200
23 Sep 202076.6977.5775.5275.8374.37555,200
22 Sep 202076.6177.3876.3376.5775.10510,600
21 Sep 202075.9276.5774.7976.4975.02599,400
18 Sep 202077.6377.7577.1877.2375.75335,700
17 Sep 202076.7978.0376.5578.0376.53306,100
16 Sep 202077.9078.4177.5577.6776.18303,100
15 Sep 202078.1578.7177.7577.8476.35261,000
14 Sep 202078.2278.4677.7577.9276.42352,600
11 Sep 202077.8478.1977.4377.8276.33424,600
10 Sep 202079.1979.2476.9677.5376.04450,000
09 Sep 202078.5879.8278.5378.9977.47313,400
08 Sep 202078.3878.5277.6478.2476.74324,300
04 Sep 202080.1280.2378.6379.7978.26359,100
03 Sep 202079.9180.4878.9179.5578.02463,000
02 Sep 202079.6080.1579.4679.7878.25491,300
01 Sep 202079.0479.8578.7079.6078.07588,700
31 Aug 202079.5379.7278.7779.3577.83616,200
28 Aug 202080.0080.1779.0479.4777.94389,400
27 Aug 202078.2179.9078.2179.2777.75644,500
26 Aug 202075.4877.6275.4677.5776.08636,700
25 Aug 202075.4475.5874.7675.4874.03334,400
24 Aug 202074.7975.4174.7174.9373.49308,800
21 Aug 202073.5774.3173.4674.2972.86237,100
20 Aug 202073.3574.2973.2974.1472.72247,500
19 Aug 202073.7474.5173.5774.1272.70289,000
18 Aug 202073.8674.0473.2573.3371.92254,000
17 Aug 202073.2573.8473.2573.8172.39263,300
14 Aug 202072.9673.8972.7973.3571.94203,900
13 Aug 202073.5074.0073.2173.3971.98199,600
12 Aug 202073.7174.1173.4773.7372.31319,200
11 Aug 202072.9273.4272.5172.7271.32351,200
10 Aug 202071.1071.8970.8871.8170.43262,500
07 Aug 202070.0870.9569.7170.8269.46262,300
06 Aug 202070.4970.8370.2670.3869.03294,200
05 Aug 202069.6970.5769.6970.3869.03190,800
04 Aug 202069.2570.1169.1269.4068.07272,900
03 Aug 202069.2769.8569.1169.5068.17115,900
31 Jul 202069.4469.5668.6269.3568.02277,100
30 Jul 202068.7869.5967.9669.5868.24248,800
29 Jul 202069.3670.1369.0169.8868.54415,100
28 Jul 202069.5269.5668.8569.2767.94291,200
27 Jul 202069.4169.7568.6869.6668.32238,200
24 Jul 202069.9669.9669.3369.5668.22347,300
23 Jul 202069.5570.2269.4069.9268.58225,500
22 Jul 202069.9570.1369.5469.9468.60224,800
21 Jul 202069.4370.3769.4370.0268.68293,000
20 Jul 202068.8769.2168.4068.8867.56250,400
17 Jul 202069.3569.4268.8168.9767.65262,900
16 Jul 202068.8469.9568.8069.3668.03345,200
15 Jul 202068.7369.9068.7369.4068.07553,600
14 Jul 202067.5368.2867.0868.2166.90368,300
13 Jul 202068.2068.4267.3967.7166.41508,700
10 Jul 202066.3367.4766.3367.3666.07351,400
09 Jul 202067.3267.6566.0366.3365.06386,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...