NYSE - Nasdaq Real Time Price USD

Canadian Imperial Bank of Commerce (CM)

Compare
62.06 +0.60 (+0.97%)
As of 11:20 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Oct 16, 2024 61.78 62.12 61.63 62.06 62.06 243,388
Oct 15, 2024 60.74 61.57 60.64 61.46 61.46 3,636,100
Oct 14, 2024 60.97 61.33 60.10 60.52 60.52 1,483,000
Oct 11, 2024 59.68 61.10 59.68 60.96 60.96 2,508,200
Oct 10, 2024 60.03 60.03 59.15 59.58 59.58 1,961,800
Oct 9, 2024 59.90 60.30 59.73 60.28 60.28 497,900
Oct 8, 2024 59.82 60.14 59.73 60.07 60.07 738,700
Oct 7, 2024 60.23 60.38 59.51 59.82 59.82 690,300
Oct 4, 2024 60.34 60.63 60.17 60.24 60.24 589,800
Oct 3, 2024 61.02 61.02 59.86 59.99 59.99 1,287,300
Oct 2, 2024 60.41 61.02 60.34 60.90 60.90 1,196,800
Oct 1, 2024 61.21 61.40 60.23 60.44 60.44 1,844,400
Sep 30, 2024 61.00 61.48 60.86 61.34 61.34 729,300
Sep 27, 2024 0.67 Dividend
Sep 27, 2024 61.58 61.78 61.18 61.21 61.21 1,024,400
Sep 26, 2024 62.10 62.67 61.96 62.24 61.57 3,910,700
Sep 25, 2024 61.64 62.09 61.53 62.00 61.33 923,600
Sep 24, 2024 61.63 61.88 61.47 61.65 60.99 673,500
Sep 23, 2024 61.79 61.79 61.15 61.51 60.85 784,900
Sep 20, 2024 61.79 62.01 61.22 61.68 61.02 1,304,700
Sep 19, 2024 61.59 61.88 61.01 61.66 61.00 832,900
Sep 18, 2024 61.60 61.60 60.81 60.90 60.25 949,700
Sep 17, 2024 61.58 61.85 61.30 61.58 60.92 1,323,700
Sep 16, 2024 61.90 61.90 61.20 61.53 60.87 1,097,300
Sep 13, 2024 61.07 61.55 60.94 61.45 60.79 2,065,800
Sep 12, 2024 61.06 61.20 60.59 60.92 60.27 2,613,200
Sep 11, 2024 60.11 61.25 60.11 61.24 60.58 2,319,200
Sep 10, 2024 60.57 60.86 59.78 60.30 59.65 979,000
Sep 9, 2024 59.78 60.57 59.64 60.52 59.87 782,700
Sep 6, 2024 59.61 60.48 58.81 59.32 58.68 1,479,900
Sep 5, 2024 59.36 59.85 58.98 59.73 59.09 2,545,100
Sep 4, 2024 58.01 59.02 57.67 58.92 58.29 1,261,700
Sep 3, 2024 58.05 58.05 57.42 57.92 57.30 1,480,200
Aug 30, 2024 57.99 59.11 57.73 58.44 57.81 1,664,400
Aug 29, 2024 56.01 58.02 55.91 57.51 56.89 2,145,800
Aug 28, 2024 55.06 55.63 54.48 54.53 53.94 1,316,300
Aug 27, 2024 54.46 55.19 54.39 55.11 54.52 936,500
Aug 26, 2024 54.57 54.67 54.40 54.58 53.99 3,867,400
Aug 23, 2024 53.90 54.60 53.88 54.42 53.84 1,075,000
Aug 22, 2024 53.36 53.71 53.22 53.69 53.11 684,700
Aug 21, 2024 53.50 53.72 53.30 53.47 52.90 852,600
Aug 20, 2024 53.06 53.47 52.96 53.40 52.83 1,054,000
Aug 19, 2024 52.68 53.36 52.40 53.20 52.63 663,400
Aug 16, 2024 51.58 52.64 51.55 52.58 52.02 929,300
Aug 15, 2024 51.84 52.08 51.44 51.51 50.96 1,288,700
Aug 14, 2024 51.27 51.57 51.19 51.46 50.91 653,400
Aug 13, 2024 51.04 51.19 50.83 51.15 50.60 744,100
Aug 12, 2024 51.00 51.09 50.49 50.70 50.16 715,500
Aug 9, 2024 50.71 51.07 50.58 50.93 50.38 614,500
Aug 8, 2024 50.00 50.83 49.84 50.64 50.10 709,200
Aug 7, 2024 50.50 50.50 49.44 49.61 49.08 980,500
Aug 6, 2024 48.48 49.94 48.35 49.82 49.29 983,400
Aug 5, 2024 47.72 48.79 47.55 48.43 47.91 1,065,100
Aug 2, 2024 49.87 49.95 49.18 49.77 49.24 1,650,900
Aug 1, 2024 51.54 51.72 50.38 50.52 49.98 1,299,800
Jul 31, 2024 51.60 52.03 51.29 51.69 51.14 765,500
Jul 30, 2024 51.00 51.64 50.86 51.28 50.73 801,200
Jul 29, 2024 51.24 51.33 50.70 50.90 50.35 699,600
Jul 26, 2024 50.70 51.35 50.65 51.21 50.66 1,134,300
Jul 25, 2024 50.02 50.80 49.96 50.53 49.99 1,087,800
Jul 24, 2024 50.36 50.90 50.07 50.12 49.58 869,400
Jul 23, 2024 50.51 50.94 50.32 50.65 50.11 818,600
Jul 22, 2024 50.13 50.76 49.93 50.66 50.12 955,800
Jul 19, 2024 49.91 50.23 49.65 49.99 49.45 835,300
Jul 18, 2024 49.97 50.35 49.74 50.03 49.49 807,600
Jul 17, 2024 49.94 50.30 49.89 49.99 49.45 663,100
Jul 16, 2024 49.88 50.35 49.77 50.23 49.69 1,225,800
Jul 15, 2024 49.00 49.89 48.95 49.88 49.34 2,530,900
Jul 12, 2024 49.50 49.72 48.43 48.43 47.91 3,104,800
Jul 11, 2024 49.35 49.37 48.96 49.34 48.81 2,358,700
Jul 10, 2024 48.64 49.02 48.57 48.99 48.46 2,228,900
Jul 9, 2024 48.05 48.69 48.05 48.52 48.00 708,800
Jul 8, 2024 48.27 48.49 48.04 48.26 47.74 446,400
Jul 5, 2024 48.56 48.73 48.22 48.27 47.75 603,700
Jul 3, 2024 48.12 48.73 48.10 48.46 47.94 444,200
Jul 2, 2024 47.20 48.08 47.11 48.02 47.50 3,027,900
Jul 1, 2024 47.80 48.12 47.28 47.28 46.77 512,800
Jun 28, 2024 0.66 Dividend
Jun 28, 2024 47.99 48.12 47.41 47.54 47.03 719,900
Jun 27, 2024 48.20 48.55 47.98 48.52 47.35 675,200
Jun 26, 2024 48.17 48.24 47.92 48.13 46.97 722,900
Jun 25, 2024 48.53 48.63 48.08 48.47 47.30 1,061,900
Jun 24, 2024 47.81 48.48 47.69 48.45 47.28 3,057,100
Jun 21, 2024 47.19 47.85 47.16 47.46 46.31 945,600
Jun 20, 2024 47.74 47.91 47.34 47.40 46.26 849,100
Jun 18, 2024 47.50 48.03 47.41 47.85 46.70 779,700
Jun 17, 2024 47.48 47.52 47.07 47.49 46.34 802,800
Jun 14, 2024 47.59 47.61 46.99 47.53 46.38 995,600
Jun 13, 2024 48.57 48.57 47.82 48.03 46.87 1,448,800
Jun 12, 2024 48.71 49.31 48.49 48.68 47.51 2,661,700
Jun 11, 2024 48.49 48.50 47.92 48.02 46.86 2,114,800
Jun 10, 2024 48.71 48.98 48.57 48.77 47.59 2,408,300
Jun 7, 2024 48.90 49.22 48.74 48.99 47.81 825,800
Jun 6, 2024 49.24 49.49 48.99 49.23 48.04 588,400
Jun 5, 2024 49.64 49.89 48.89 49.29 48.10 862,900
Jun 4, 2024 49.46 49.62 49.15 49.48 48.29 662,000
Jun 3, 2024 50.15 50.17 49.42 49.92 48.72 1,229,000
May 31, 2024 50.86 50.86 48.54 49.54 48.34 2,596,300
May 30, 2024 48.65 50.85 48.18 50.60 49.38 2,333,400
May 29, 2024 47.81 47.89 47.03 47.07 45.93 1,597,400
May 28, 2024 48.62 48.80 48.29 48.53 47.36 1,052,900
May 24, 2024 48.37 48.68 48.37 48.54 47.37 1,101,900
May 23, 2024 48.53 48.86 47.89 48.17 47.01 1,742,400
May 22, 2024 48.79 48.87 48.06 48.39 47.22 1,062,500
May 21, 2024 48.96 49.34 48.76 49.07 47.89 752,300
May 20, 2024 49.28 49.48 48.93 48.94 47.76 493,200
May 17, 2024 49.14 49.46 48.93 49.40 48.21 930,600
May 16, 2024 49.12 49.27 48.88 48.94 47.76 772,900
May 15, 2024 49.13 49.42 49.13 49.22 48.03 865,400
May 14, 2024 49.46 49.67 48.98 49.00 47.82 845,100
May 13, 2024 49.78 49.78 49.24 49.30 48.11 559,300
May 10, 2024 49.44 49.64 49.26 49.40 48.21 658,900
May 9, 2024 48.66 49.15 48.66 49.11 47.93 684,700
May 8, 2024 47.66 48.63 47.65 48.59 47.42 887,200
May 7, 2024 48.58 48.65 47.98 47.99 46.83 693,500
May 6, 2024 48.35 48.43 47.83 48.38 47.21 893,200
May 3, 2024 47.87 48.06 47.55 47.88 46.72 834,700
May 2, 2024 47.26 47.46 46.83 47.31 46.17 753,400
May 1, 2024 46.71 47.36 46.50 46.88 45.75 1,531,500
Apr 30, 2024 47.20 47.23 46.69 46.69 45.56 982,600
Apr 29, 2024 47.80 47.88 47.23 47.40 46.26 590,300
Apr 26, 2024 47.58 47.88 47.37 47.82 46.67 843,900
Apr 25, 2024 47.32 47.59 46.84 47.40 46.26 1,051,600
Apr 24, 2024 47.77 48.00 47.38 47.54 46.39 850,000
Apr 23, 2024 47.81 48.08 47.53 48.02 46.86 948,400
Apr 22, 2024 47.82 47.86 47.42 47.69 46.54 1,654,600
Apr 19, 2024 47.10 47.79 47.10 47.57 46.42 3,535,300
Apr 18, 2024 47.30 47.54 46.94 47.22 46.08 1,122,100
Apr 17, 2024 47.32 47.64 46.75 47.05 45.91 1,101,100
Apr 16, 2024 47.33 47.33 46.72 47.00 45.87 1,761,000
Apr 15, 2024 48.55 48.66 47.48 47.71 46.56 1,138,300
Apr 12, 2024 48.12 48.44 47.76 48.03 46.87 1,126,900
Apr 11, 2024 49.07 49.07 48.25 48.66 47.49 1,286,300
Apr 10, 2024 49.55 49.57 48.79 49.07 47.89 2,518,600
Apr 9, 2024 50.45 50.55 49.74 50.21 49.00 962,300
Apr 8, 2024 49.79 50.20 49.73 50.18 48.97 942,400
Apr 5, 2024 49.25 49.89 49.21 49.69 48.49 1,146,700
Apr 4, 2024 50.38 50.45 49.39 49.45 48.26 1,404,000
Apr 3, 2024 49.79 50.37 49.69 49.88 48.68 1,090,900
Apr 2, 2024 50.02 50.29 49.72 49.82 48.62 1,279,600
Apr 1, 2024 50.53 50.70 49.91 50.38 49.16 1,955,500
Mar 28, 2024 50.08 50.84 49.98 50.72 49.50 1,337,800
Mar 27, 2024 0.66 Dividend
Mar 27, 2024 49.85 50.07 49.45 50.07 48.86 1,453,500
Mar 26, 2024 50.49 51.14 50.30 50.30 48.44 1,464,900
Mar 25, 2024 50.15 50.62 50.15 50.32 48.46 5,134,500
Mar 22, 2024 50.56 50.70 50.09 50.16 48.30 1,181,400
Mar 21, 2024 50.46 50.92 50.33 50.64 48.77 1,506,100
Mar 20, 2024 49.54 50.42 49.31 50.33 48.47 1,351,400
Mar 19, 2024 49.43 49.88 49.38 49.73 47.89 3,253,600
Mar 18, 2024 49.34 49.69 48.91 49.60 47.77 1,156,700
Mar 15, 2024 49.12 49.57 49.03 49.24 47.42 1,501,900
Mar 14, 2024 49.86 49.93 48.89 49.21 47.39 1,272,400
Mar 13, 2024 49.63 50.06 49.62 49.89 48.04 1,614,700
Mar 12, 2024 49.62 49.69 49.38 49.60 47.77 1,161,600
Mar 11, 2024 49.39 49.79 49.17 49.59 47.76 1,060,600
Mar 8, 2024 49.66 49.78 49.30 49.60 47.77 1,852,500
Mar 7, 2024 49.26 49.62 48.94 49.44 47.61 2,096,300
Mar 6, 2024 49.00 49.40 48.82 49.06 47.25 4,440,300
Mar 5, 2024 48.51 48.97 48.47 48.77 46.97 3,597,600
Mar 4, 2024 48.36 48.98 48.17 48.47 46.68 4,539,500
Mar 1, 2024 47.83 48.71 47.76 48.51 46.72 4,219,600
Feb 29, 2024 47.25 47.72 46.58 47.32 45.57 2,516,700
Feb 28, 2024 46.34 46.45 46.11 46.29 44.58 1,243,200
Feb 27, 2024 46.61 46.75 46.24 46.47 44.75 2,158,200
Feb 26, 2024 46.76 47.11 46.31 46.51 44.79 1,075,500
Feb 23, 2024 46.86 47.10 46.63 46.95 45.21 5,861,100
Feb 22, 2024 46.60 46.94 46.49 46.77 45.04 2,995,600
Feb 21, 2024 46.17 46.42 46.02 46.32 44.61 2,588,300
Feb 20, 2024 45.98 46.65 45.84 46.44 44.72 2,183,500
Feb 16, 2024 45.60 45.99 45.49 45.88 44.18 1,887,900
Feb 15, 2024 45.13 45.89 45.13 45.71 44.02 1,641,000
Feb 14, 2024 44.70 45.02 44.66 44.92 43.26 1,294,900
Feb 13, 2024 44.91 44.91 43.86 44.29 42.65 1,935,700
Feb 12, 2024 45.10 45.66 45.04 45.56 43.87 1,435,800
Feb 9, 2024 44.79 45.14 44.57 45.10 43.43 1,666,200
Feb 8, 2024 44.54 44.70 44.20 44.66 43.01 2,289,900
Feb 7, 2024 44.82 44.99 44.55 44.77 43.11 2,776,400
Feb 6, 2024 44.83 45.09 44.62 44.86 43.20 1,314,200
Feb 5, 2024 45.09 45.13 44.53 44.86 43.20 1,049,000
Feb 2, 2024 45.39 45.53 45.04 45.40 43.72 2,079,100
Feb 1, 2024 45.16 45.66 44.75 45.60 43.91 2,609,500
Jan 31, 2024 45.73 46.08 45.13 45.18 43.51 1,973,600
Jan 30, 2024 46.26 46.31 45.79 45.95 44.25 1,291,700
Jan 29, 2024 45.68 46.27 45.44 46.25 44.54 714,500
Jan 26, 2024 45.85 46.05 45.63 45.77 44.08 667,300
Jan 25, 2024 45.71 45.94 45.40 45.92 44.22 955,400
Jan 24, 2024 45.63 45.85 45.29 45.45 43.77 1,407,000
Jan 23, 2024 45.65 45.73 44.97 45.24 43.57 1,348,900
Jan 22, 2024 46.10 46.15 45.23 45.50 43.82 1,163,100
Jan 19, 2024 45.36 46.02 45.20 45.92 44.22 2,194,500
Jan 18, 2024 45.90 45.95 45.07 45.20 43.53 1,358,900
Jan 17, 2024 45.38 45.85 45.19 45.66 43.97 1,979,400
Jan 16, 2024 45.53 45.99 45.23 45.94 44.24 1,745,500
Jan 12, 2024 46.63 46.90 45.93 46.02 44.32 1,941,700
Jan 11, 2024 46.97 47.09 45.95 46.31 44.60 3,306,800
Jan 10, 2024 47.56 47.71 47.04 47.16 45.42 1,125,800
Jan 9, 2024 47.60 47.74 47.25 47.56 45.80 1,072,100
Jan 8, 2024 47.67 47.99 47.59 47.97 46.20 1,038,400
Jan 5, 2024 47.50 48.11 47.29 47.68 45.92 1,214,300
Jan 4, 2024 47.28 47.77 47.16 47.44 45.69 934,300
Jan 3, 2024 47.36 47.60 47.16 47.26 45.51 1,459,400
Jan 2, 2024 47.63 48.06 47.53 47.84 46.07 1,153,500
Dec 29, 2023 47.83 48.36 47.81 48.14 46.36 972,100
Dec 28, 2023 48.16 48.45 47.79 48.01 46.23 1,531,500
Dec 27, 2023 0.68 Dividend
Dec 27, 2023 48.13 48.43 48.01 48.20 46.42 1,412,400
Dec 26, 2023 48.53 48.92 48.34 48.81 46.35 8,801,000
Dec 22, 2023 47.84 48.59 47.84 48.39 45.95 1,352,200
Dec 21, 2023 47.17 47.84 47.11 47.69 45.28 1,759,600
Dec 20, 2023 46.75 47.48 46.68 46.75 44.39 3,114,100
Dec 19, 2023 45.85 46.65 45.77 46.59 44.24 1,383,600
Dec 18, 2023 45.52 45.83 45.37 45.48 43.19 838,300
Dec 15, 2023 45.64 45.93 45.39 45.49 43.20 1,282,100
Dec 14, 2023 45.00 45.75 45.00 45.45 43.16 2,384,200
Dec 13, 2023 43.17 44.55 42.97 44.49 42.25 1,989,500
Dec 12, 2023 42.76 43.14 42.59 43.12 40.94 824,600
Dec 11, 2023 43.01 43.10 42.72 42.89 40.73 1,171,200
Dec 8, 2023 42.60 43.21 42.60 43.02 40.85 1,153,300
Dec 7, 2023 42.54 42.73 42.28 42.65 40.50 1,172,400
Dec 6, 2023 42.62 42.81 42.31 42.46 40.32 1,686,900
Dec 5, 2023 41.80 42.32 41.77 42.30 40.17 1,236,300
Dec 4, 2023 41.48 42.14 41.44 42.05 39.93 1,190,400
Dec 1, 2023 41.27 42.05 41.09 41.90 39.79 2,139,900
Nov 30, 2023 39.90 41.41 39.90 41.30 39.22 2,830,100
Nov 29, 2023 38.73 39.39 38.62 39.26 37.28 1,332,100
Nov 28, 2023 38.43 38.81 37.97 38.61 36.66 1,544,700
Nov 27, 2023 39.05 39.36 38.71 38.83 36.87 1,572,900
Nov 24, 2023 39.32 39.55 39.20 39.43 37.44 532,600
Nov 22, 2023 38.85 39.31 38.70 39.20 37.22 1,282,600
Nov 21, 2023 39.38 39.74 38.91 38.97 37.00 2,161,200
Nov 20, 2023 39.54 39.62 39.24 39.56 37.56 880,100
Nov 17, 2023 39.37 39.55 39.22 39.53 37.54 1,249,600
Nov 16, 2023 38.90 39.10 38.83 38.95 36.99 913,200
Nov 15, 2023 39.05 39.37 38.78 39.10 37.13 1,913,000
Nov 14, 2023 38.53 39.06 38.52 38.92 36.96 1,751,400
Nov 13, 2023 37.60 37.98 37.46 37.78 35.87 867,700
Nov 10, 2023 37.66 37.79 37.29 37.68 35.78 663,300
Nov 9, 2023 37.76 37.99 37.47 37.52 35.63 1,163,800
Nov 8, 2023 37.49 37.68 37.25 37.44 35.55 739,300
Nov 7, 2023 37.63 37.78 37.39 37.56 35.67 756,400
Nov 6, 2023 38.06 38.23 37.70 37.90 35.99 1,043,300
Nov 3, 2023 37.99 38.22 37.76 37.91 36.00 1,631,500
Nov 2, 2023 36.04 37.43 35.96 37.38 35.49 2,416,500
Nov 1, 2023 35.35 35.55 35.09 35.50 33.71 1,747,600
Oct 31, 2023 35.31 35.33 34.85 35.27 33.49 1,074,400
Oct 30, 2023 35.19 35.46 34.96 35.32 33.54 1,310,300
Oct 27, 2023 35.02 35.20 34.45 34.73 32.98 1,573,200
Oct 26, 2023 34.92 35.28 34.74 35.02 33.25 1,213,500
Oct 25, 2023 34.80 34.96 34.35 34.94 33.18 1,843,100
Oct 24, 2023 35.49 35.56 34.83 35.12 33.35 1,530,100
Oct 23, 2023 35.38 35.89 35.19 35.62 33.82 2,260,300
Oct 20, 2023 36.55 36.71 35.45 35.48 33.69 1,934,300
Oct 19, 2023 37.03 37.32 36.67 36.68 34.83 2,005,000
Oct 18, 2023 37.93 38.06 37.08 37.13 35.26 1,199,400
Oct 17, 2023 37.72 38.43 37.72 38.23 36.30 1,104,600
Oct 16, 2023 37.74 38.14 37.48 38.11 36.19 1,536,000

Related Tickers