NYSE - Delayed Quote USD

Canadian Imperial Bank of Commerce (CM)

47.69 +0.12 (+0.25%)
At close: April 22 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 50.45 50.55 49.74 50.21 50.21 962,300
Apr 8, 2024 49.79 50.20 49.73 50.18 50.18 942,400
Apr 5, 2024 49.25 49.89 49.21 49.69 49.69 1,146,700
Apr 4, 2024 50.38 50.45 49.39 49.45 49.45 1,404,000
Apr 3, 2024 49.79 50.37 49.69 49.88 49.88 1,090,900
Apr 2, 2024 50.02 50.29 49.72 49.82 49.82 1,279,600
Apr 1, 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 0.66 Dividend
Mar 27, 2024 49.85 50.07 49.45 50.07 50.07 1,453,500
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 8, 2024 49.66 49.78 49.30 49.60 48.95 1,852,500
Mar 7, 2024 49.26 49.62 48.94 49.44 48.79 2,096,300
Mar 6, 2024 49.00 49.40 48.82 49.06 48.41 4,440,300
Mar 5, 2024 48.51 48.97 48.47 48.77 48.13 3,597,600
Mar 4, 2024 48.36 48.98 48.17 48.47 47.83 4,539,500
Mar 1, 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 9, 2024 44.79 45.14 44.57 45.10 44.51 1,666,200
Feb 8, 2024 44.54 44.70 44.20 44.66 44.07 2,289,900
Feb 7, 2024 44.82 44.99 44.55 44.77 44.18 2,776,400
Feb 6, 2024 44.83 45.09 44.62 44.86 44.27 1,314,200
Feb 5, 2024 45.09 45.13 44.53 44.86 44.27 1,049,000
Feb 2, 2024 45.39 45.53 45.04 45.40 44.80 2,079,100
Feb 1, 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 9, 2024 47.60 47.74 47.25 47.56 46.93 1,072,100
Jan 8, 2024 47.67 47.99 47.59 47.97 47.34 1,038,400
Jan 5, 2024 47.50 48.11 47.29 47.68 47.05 1,214,300
Jan 4, 2024 47.28 47.77 47.16 47.44 46.81 934,300
Jan 3, 2024 47.36 47.60 47.16 47.26 46.64 1,459,400
Jan 2, 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 0.68 Dividend
Dec 27, 2023 48.13 48.43 48.01 48.20 47.56 1,412,400
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 8, 2023 42.60 43.21 42.60 43.02 41.86 1,153,300
Dec 7, 2023 42.54 42.73 42.28 42.65 41.50 1,172,400
Dec 6, 2023 42.62 42.81 42.31 42.46 41.31 1,686,900
Dec 5, 2023 41.80 42.32 41.77 42.30 41.16 1,236,300
Dec 4, 2023 41.48 42.14 41.44 42.05 40.92 1,190,400
Dec 1, 2023 41.27 42.05 41.09 41.90 40.77 2,139,900
Nov 30, 2023 39.90 41.41 39.90 41.30 40.19 2,830,100
Nov 29, 2023 38.73 39.39 38.62 39.26 38.20 1,332,100
Nov 28, 2023 38.43 38.81 37.97 38.61 37.57 1,544,700
Nov 27, 2023 39.05 39.36 38.71 38.83 37.78 1,572,900
Nov 24, 2023 39.32 39.55 39.20 39.43 38.37 532,600
Nov 22, 2023 38.85 39.31 38.70 39.20 38.14 1,282,600
Nov 21, 2023 39.38 39.74 38.91 38.97 37.92 2,161,200
Nov 20, 2023 39.54 39.62 39.24 39.56 38.49 880,100
Nov 17, 2023 39.37 39.55 39.22 39.53 38.46 1,249,600
Nov 16, 2023 38.90 39.10 38.83 38.95 37.90 913,200
Nov 15, 2023 39.05 39.37 38.78 39.10 38.05 1,913,000
Nov 14, 2023 38.53 39.06 38.52 38.92 37.87 1,751,400
Nov 13, 2023 37.60 37.98 37.46 37.78 36.76 867,700
Nov 10, 2023 37.66 37.79 37.29 37.68 36.66 663,300
Nov 9, 2023 37.76 37.99 37.47 37.52 36.51 1,163,800
Nov 8, 2023 37.49 37.68 37.25 37.44 36.43 739,300
Nov 7, 2023 37.63 37.78 37.39 37.56 36.55 756,400
Nov 6, 2023 38.06 38.23 37.70 37.90 36.88 1,043,300
Nov 3, 2023 37.99 38.22 37.76 37.91 36.89 1,631,500
Nov 2, 2023 36.04 37.43 35.96 37.38 36.37 2,416,500
Nov 1, 2023 35.35 35.55 35.09 35.50 34.54 1,747,600
Oct 31, 2023 35.31 35.33 34.85 35.27 34.32 1,074,400
Oct 30, 2023 35.19 35.46 34.96 35.32 34.37 1,310,300
Oct 27, 2023 35.02 35.20 34.45 34.73 33.79 1,573,200
Oct 26, 2023 34.92 35.28 34.74 35.02 34.08 1,213,500
Oct 25, 2023 34.80 34.96 34.35 34.94 34.00 1,843,100
Oct 24, 2023 35.49 35.56 34.83 35.12 34.17 1,530,100
Oct 23, 2023 35.38 35.89 35.19 35.62 34.66 2,260,300
Oct 20, 2023 36.55 36.71 35.45 35.48 34.52 1,934,300
Oct 19, 2023 37.03 37.32 36.67 36.68 35.69 2,005,000
Oct 18, 2023 37.93 38.06 37.08 37.13 36.13 1,199,400
Oct 17, 2023 37.72 38.43 37.72 38.23 37.20 1,104,600
Oct 16, 2023 37.74 38.14 37.48 38.11 37.08 1,536,000
Oct 13, 2023 37.86 38.05 37.26 37.36 36.35 1,281,800
Oct 12, 2023 38.22 38.22 37.35 37.64 36.62 1,302,000
Oct 11, 2023 38.10 38.34 37.74 38.17 37.14 979,300
Oct 10, 2023 37.60 38.16 37.57 38.07 37.04 1,168,200
Oct 9, 2023 37.08 37.50 36.99 37.43 36.42 693,000
Oct 6, 2023 37.16 37.49 36.51 37.37 36.36 1,843,500
Oct 5, 2023 37.00 37.38 36.81 37.30 36.29 1,758,600
Oct 4, 2023 36.77 37.10 36.31 37.06 36.06 1,301,500
Oct 3, 2023 37.42 37.51 36.63 36.71 35.72 1,747,600
Oct 2, 2023 38.40 38.59 37.55 37.64 36.62 3,489,100
Sep 29, 2023 39.45 39.45 38.57 38.61 37.57 1,679,400
Sep 28, 2023 38.53 39.20 38.53 39.08 38.03 1,265,700
Sep 27, 2023 0.64 Dividend
Sep 27, 2023 39.29 39.30 38.24 38.49 37.45 1,665,400
Sep 26, 2023 39.85 40.21 39.80 39.81 38.11 4,827,000
Sep 25, 2023 40.00 40.34 39.86 40.16 38.44 1,302,500
Sep 22, 2023 40.56 40.67 40.07 40.08 38.37 5,423,900
Sep 21, 2023 40.59 40.79 40.38 40.38 38.66 1,463,800
Sep 20, 2023 41.11 41.39 40.91 40.96 39.21 675,400
Sep 19, 2023 41.08 41.15 40.81 40.91 39.16 795,500
Sep 18, 2023 41.12 41.17 40.60 40.93 39.18 755,700
Sep 15, 2023 40.62 41.05 40.57 40.99 39.24 2,098,600
Sep 14, 2023 40.68 40.76 40.43 40.72 38.98 978,000
Sep 13, 2023 40.07 40.53 40.04 40.27 38.55 1,082,700
Sep 12, 2023 39.77 40.09 39.65 39.91 38.21 1,017,800
Sep 11, 2023 39.23 39.73 39.05 39.67 37.98 818,100
Sep 8, 2023 39.05 39.25 38.88 38.97 37.31 972,800
Sep 7, 2023 39.43 39.61 39.08 39.10 37.43 984,500
Sep 6, 2023 39.50 39.71 39.15 39.43 37.75 734,600
Sep 5, 2023 39.78 39.98 39.59 39.70 38.00 1,813,700
Sep 1, 2023 39.85 39.92 39.63 39.82 38.12 2,055,800
Aug 31, 2023 39.86 40.05 39.31 39.61 37.92 3,192,600
Aug 30, 2023 41.01 41.27 40.82 40.88 39.13 795,000
Aug 29, 2023 40.04 40.84 39.97 40.76 39.02 762,700
Aug 28, 2023 39.84 40.19 39.77 40.11 38.40 899,600
Aug 25, 2023 39.83 40.07 39.17 39.68 37.99 1,681,800
Aug 24, 2023 39.60 39.98 39.48 39.72 38.02 1,358,400
Aug 23, 2023 39.33 39.68 39.12 39.59 37.90 1,200,500
Aug 22, 2023 39.43 39.61 39.11 39.23 37.55 1,058,300
Aug 21, 2023 39.80 40.02 39.27 39.44 37.76 963,100
Aug 18, 2023 39.55 39.83 39.41 39.69 37.99 1,603,500
Aug 17, 2023 40.36 40.48 39.77 39.77 38.07 1,470,800
Aug 16, 2023 40.00 40.20 39.86 40.06 38.35 1,081,500
Aug 15, 2023 40.98 41.08 39.92 40.13 38.42 1,604,600
Aug 14, 2023 41.44 41.55 41.13 41.34 39.57 821,500
Aug 11, 2023 41.46 41.87 41.43 41.67 39.89 499,200
Aug 10, 2023 41.88 42.11 41.50 41.68 39.90 1,264,300
Aug 9, 2023 41.94 42.05 41.48 41.58 39.80 894,800
Aug 8, 2023 42.00 42.19 41.68 42.05 40.25 1,175,700
Aug 7, 2023 42.55 42.96 42.55 42.80 40.97 364,100
Aug 4, 2023 42.30 43.02 42.23 42.55 40.73 1,113,500
Aug 3, 2023 42.30 42.43 41.97 42.32 40.51 548,900
Aug 2, 2023 42.68 42.68 42.07 42.56 40.74 1,155,700
Aug 1, 2023 43.76 43.76 42.90 43.10 41.26 1,497,900
Jul 31, 2023 44.00 44.33 43.86 44.07 42.19 547,700
Jul 28, 2023 43.79 43.99 43.53 43.76 41.89 522,200
Jul 27, 2023 43.80 44.20 43.34 43.47 41.61 817,900
Jul 26, 2023 43.52 43.86 43.30 43.64 41.78 713,600
Jul 25, 2023 44.13 44.13 43.46 43.59 41.73 1,361,000
Jul 24, 2023 43.82 44.40 43.73 44.09 42.21 859,400
Jul 21, 2023 43.97 43.99 43.65 43.81 41.94 587,300
Jul 20, 2023 44.09 44.26 43.72 43.97 42.09 723,700
Jul 19, 2023 44.00 44.15 43.77 43.96 42.08 919,200
Jul 18, 2023 43.23 43.89 43.23 43.87 42.00 1,724,900
Jul 17, 2023 42.85 43.32 42.75 43.25 41.40 2,379,300
Jul 14, 2023 43.48 43.59 42.78 42.84 41.01 1,695,600
Jul 13, 2023 42.48 43.35 42.44 43.31 41.46 1,170,600
Jul 12, 2023 42.31 42.47 42.11 42.27 40.46 1,456,200
Jul 11, 2023 41.99 42.13 41.79 42.03 40.23 540,300
Jul 10, 2023 41.97 42.25 41.80 41.89 40.10 719,800
Jul 7, 2023 41.89 42.64 41.83 42.02 40.23 1,254,700
Jul 6, 2023 42.06 42.11 41.58 41.84 40.05 1,585,300
Jul 5, 2023 42.64 42.69 42.28 42.48 40.67 1,351,200
Jul 3, 2023 42.66 43.26 42.66 42.98 41.14 252,600
Jun 30, 2023 42.77 42.85 42.58 42.68 40.86 828,600
Jun 29, 2023 42.40 42.68 42.29 42.50 40.68 837,100
Jun 28, 2023 42.11 42.38 41.83 42.27 40.46 1,046,600
Jun 27, 2023 0.66 Dividend
Jun 27, 2023 42.13 42.44 42.04 42.36 40.55 1,466,100
Jun 26, 2023 41.99 42.98 41.97 42.82 40.36 1,380,800
Jun 23, 2023 42.09 42.21 41.80 41.87 39.46 7,205,800
Jun 22, 2023 42.79 42.88 42.37 42.45 40.01 898,400
Jun 21, 2023 43.16 43.33 42.88 42.98 40.51 780,200
Jun 20, 2023 43.83 44.08 43.12 43.16 40.68 1,720,700
Jun 16, 2023 44.01 44.44 43.87 44.15 41.61 2,956,400
Jun 15, 2023 43.36 43.94 43.19 43.89 41.37 1,565,100
Jun 14, 2023 43.25 43.50 42.91 43.24 40.75 2,283,900
Jun 13, 2023 42.93 43.14 42.75 43.02 40.55 628,600
Jun 12, 2023 42.63 42.86 42.38 42.66 40.21 553,100
Jun 9, 2023 43.07 43.15 42.65 42.77 40.31 518,500
Jun 8, 2023 42.90 43.10 42.65 42.94 40.47 580,300
Jun 7, 2023 42.80 43.20 42.71 42.92 40.45 657,800
Jun 6, 2023 42.03 42.83 41.94 42.83 40.37 936,500
Jun 5, 2023 42.72 42.79 41.85 41.94 39.53 1,503,000
Jun 2, 2023 41.61 42.80 41.61 42.73 40.27 1,235,900
Jun 1, 2023 41.23 41.69 40.77 41.20 38.83 1,460,800
May 31, 2023 41.63 41.80 41.14 41.21 38.84 1,096,600
May 30, 2023 42.48 42.49 41.86 41.96 39.55 795,800
May 26, 2023 41.72 42.30 41.63 42.28 39.85 677,300
May 25, 2023 41.19 41.93 41.14 41.66 39.26 2,121,000
May 24, 2023 41.12 41.16 40.84 40.94 38.59 1,083,800
May 23, 2023 41.68 42.15 41.53 41.60 39.21 843,400
May 22, 2023 41.73 41.98 41.47 41.91 39.50 505,000
May 19, 2023 42.17 42.20 41.37 41.57 39.18 742,800
May 18, 2023 42.06 42.06 41.60 41.95 39.54 711,300
May 17, 2023 41.96 42.22 41.61 42.22 39.79 1,252,600
May 16, 2023 42.40 42.52 41.49 41.60 39.21 829,100
May 15, 2023 41.66 42.40 41.66 42.40 39.96 766,400
May 12, 2023 41.78 41.99 41.39 41.65 39.25 738,700
May 11, 2023 41.15 41.71 40.97 41.66 39.26 714,100
May 10, 2023 41.75 41.76 41.17 41.59 39.20 850,000
May 9, 2023 41.08 41.33 40.80 41.23 38.86 940,200
May 8, 2023 41.97 42.05 41.48 41.61 39.22 824,300
May 5, 2023 40.72 41.59 40.63 41.50 39.11 1,540,800
May 4, 2023 40.18 40.46 39.63 39.89 37.60 2,291,500
May 3, 2023 40.46 41.03 40.35 40.50 38.17 1,140,200
May 2, 2023 41.58 41.58 39.95 40.45 38.12 1,883,900
May 1, 2023 41.96 42.28 41.71 41.77 39.37 1,143,600
Apr 28, 2023 41.41 41.96 41.25 41.95 39.54 870,400
Apr 27, 2023 41.37 41.73 41.32 41.70 39.30 933,100
Apr 26, 2023 40.73 41.46 40.66 41.05 38.69 1,249,500
Apr 25, 2023 41.93 42.04 40.71 40.72 38.38 1,267,900
Apr 24, 2023 42.53 42.58 42.19 42.38 39.94 645,200

Related Tickers

BNS The Bank of Nova Scotia
47.09
+0.75%
 
BMO Bank of Montreal
92.99
+0.92%
 
RY Royal Bank of Canada
99.20
+1.37%
 
TD The Toronto-Dominion Bank
58.56
+0.81%
 
NA.TO National Bank of Canada
111.32
+1.09%
 
BNS.TO The Bank of Nova Scotia
64.51
+0.36%
 
BMO.TO Bank of Montreal
127.36
+0.48%
 
RY.TO Royal Bank of Canada
135.93
+1.01%
 
TD.TO The Toronto-Dominion Bank
80.27
+0.49%
 
HSBC HSBC Holdings plc
41.62
+2.71%