Singapore markets closed

Canadian Imperial Bank of Commerce (CM)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
52.33+0.16 (+0.30%)
As of 12:06PM EDT. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202252.3152.4752.0752.3352.33238,516
11 Aug 202251.9052.4751.9052.1752.17548,300
10 Aug 202250.5951.7350.4451.5751.57812,400
09 Aug 202250.6850.6849.8650.1650.16481,900
08 Aug 202250.7550.9350.3250.4850.48507,900
05 Aug 202250.0850.4649.9750.4650.46476,500
04 Aug 202250.6550.6650.1650.4350.43397,800
03 Aug 202250.2550.8850.1150.5550.55642,100
02 Aug 202250.2650.3649.6250.0050.00843,900
01 Aug 202250.4150.5850.0550.3750.37356,800
29 Jul 202250.1550.9950.0850.5950.59616,800
28 Jul 202249.6850.1449.3050.0650.06626,400
27 Jul 202249.0449.9249.0449.6849.68693,900
26 Jul 202249.2149.4548.7948.9248.92502,600
25 Jul 202249.2649.6648.9249.3349.33638,700
22 Jul 202248.8649.3748.4048.7748.77825,500
21 Jul 202248.2948.7347.8848.7048.70504,000
20 Jul 202248.1448.5147.9748.4648.46529,800
19 Jul 202247.1548.3047.1348.2848.28930,600
18 Jul 202246.6147.0846.3946.5646.56934,100
15 Jul 202245.7146.0245.1945.7545.751,133,000
14 Jul 202246.5646.6145.0945.2545.251,321,900
13 Jul 202248.1948.2847.5247.8047.80698,800
12 Jul 202248.2749.0548.2748.4548.45658,300
11 Jul 202248.5048.7748.2348.7148.71507,900
08 Jul 202249.0149.3848.6249.0349.03833,600
07 Jul 202248.1149.1648.1048.9648.96712,300
06 Jul 202247.6147.9947.0247.8147.81658,900
05 Jul 202247.8047.9246.8747.8447.84951,700
01 Jul 202248.3849.1848.0449.0949.09358,000
30 Jun 202247.9648.5947.4548.5448.54991,400
29 Jun 202248.9249.0748.4148.5448.54653,200
28 Jun 202249.2749.9448.6248.8448.84861,000
27 Jun 202248.6649.1148.2148.8848.881,498,100
27 Jun 20220.644 Dividend
24 Jun 202248.2149.0748.1449.0248.383,561,000
23 Jun 202249.6549.7747.8147.9847.351,476,900
22 Jun 202250.0650.0749.5849.6448.991,962,500
21 Jun 202250.7350.9850.3750.5949.93896,600
17 Jun 202249.0349.7148.7849.1748.521,381,600
16 Jun 202250.1850.2548.9349.2548.601,163,000
15 Jun 202250.5451.5449.9050.9650.291,020,200
14 Jun 202250.8051.0549.7250.1749.51955,400
13 Jun 202251.5751.6950.5350.8850.211,484,100
10 Jun 202252.8953.1452.2352.7252.03857,300
09 Jun 202255.4955.6753.9553.9653.25761,300
08 Jun 202256.0756.1955.5355.8255.09433,700
07 Jun 202255.5656.2755.4756.2355.49468,500
06 Jun 202256.3556.6855.8855.9355.20655,000
03 Jun 202256.3456.5255.6355.8655.13718,100
02 Jun 202255.1756.4854.9856.4155.67489,900
01 Jun 202255.5655.6854.6155.2754.54584,700
31 May 202255.0055.5954.7455.0254.30982,000
27 May 202253.9354.7653.9354.4353.711,163,300
26 May 202255.2055.2053.5153.7453.03845,400
25 May 202254.3155.2354.2254.7654.04955,600
24 May 202254.4754.6053.5154.3653.65939,100
23 May 202254.4155.1454.1854.4553.73749,500
20 May 202253.6554.0052.6253.4552.75876,400
19 May 202253.0954.1653.0953.4852.78510,600
18 May 202254.7354.7353.4753.5652.86890,600
17 May 202254.5855.1953.9155.0354.311,236,900
16 May 202253.3654.1952.9253.9753.26759,500
16 May 20222:1 Stock split
13 May 202252.3253.1552.1953.0852.39679,800
12 May 202252.0152.1651.1451.8551.16913,200
11 May 202252.8753.6352.2252.4451.761,022,600
10 May 202253.7254.0852.6052.9052.201,047,000
09 May 202253.6553.8152.8553.5352.831,074,000
06 May 202254.4154.5453.7154.2753.56754,800
05 May 202255.9756.0254.2454.6053.88859,800
04 May 202255.3856.3555.0356.2855.54731,600
03 May 202255.4055.9655.2255.4454.72839,800
02 May 202255.2255.2354.2655.1054.37759,400
29 Apr 202256.1056.6055.1855.2854.55735,200
28 Apr 202255.2456.2455.1855.9955.25919,000
27 Apr 202255.6755.9954.8055.0554.33985,000
26 Apr 202256.0656.8355.7555.9055.171,027,600
25 Apr 202256.1656.7455.2756.5255.78902,600
22 Apr 202258.0058.1356.6256.6855.94893,200
21 Apr 202259.4359.7958.3058.5157.74943,600
20 Apr 202258.5859.4758.4458.9958.22857,200
19 Apr 202257.6757.8657.4057.8557.09549,000
18 Apr 202257.2857.6257.1657.4256.66537,400
14 Apr 202257.5357.8157.2157.3256.57713,800
13 Apr 202257.2257.5556.5457.5356.77838,200
12 Apr 202257.9658.2557.0957.4156.661,021,200
11 Apr 202258.3858.7857.7857.8757.101,490,400
08 Apr 202258.0758.9458.0758.3557.591,833,000
07 Apr 202258.7658.7657.6658.0857.321,723,400
06 Apr 202260.0660.0958.6158.8058.031,500,400
05 Apr 202260.8661.1560.1060.1759.38747,000
04 Apr 202260.4960.9760.2860.7960.00785,000
01 Apr 202261.2261.4160.1560.4759.68618,000
31 Mar 202262.1962.1960.7760.8560.051,054,000
30 Mar 202262.7162.9861.9962.1561.34821,600
29 Mar 202262.9963.2162.2462.5261.70777,800
28 Mar 202263.1763.1762.1562.4561.631,073,000
25 Mar 202262.9063.4762.6563.3362.492,776,400
25 Mar 20220.643 Dividend
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...