Skip to main content

Canadian Imperial Bank Of Commerce (NY: CM )

47.54 -0.32 (-0.67%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 9.626 9.760 9.518 9.758 5,129,719 -0.06(-0.56%)
Aug 28, 2009 9.948 9.984 9.758 9.813 2,442,357 -0.02(-0.24%)
Aug 27, 2009 9.942 9.963 9.633 9.836 5,744,301 -0.05(-0.47%)
Aug 26, 2009 10.17 10.17 9.474 9.883 7,200,348 -0.67(-6.36%)
Aug 25, 2009 10.33 10.56 10.31 10.55 3,498,152 +0.38(+3.76%)
Aug 24, 2009 10.36 10.42 10.09 10.17 2,752,119 -0.07(-0.68%)
Aug 21, 2009 10.27 10.30 10.16 10.24 1,685,950 +0.10(+0.99%)
Aug 20, 2009 10.13 10.19 10.04 10.14 2,316,645 +0.04(+0.40%)
Aug 19, 2009 9.866 10.14 9.866 10.10 1,677,217 +0.04(+0.38%)
Aug 18, 2009 9.953 10.13 9.930 10.06 1,185,065 +0.15(+1.48%)
Aug 17, 2009 10.11 10.11 9.674 9.916 2,027,195 -0.35(-3.37%)
Aug 14, 2009 10.52 10.62 10.13 10.26 3,709,240 -0.16(-1.55%)
Aug 13, 2009 10.32 10.44 10.14 10.42 1,605,426 +0.19(+1.88%)
Aug 12, 2009 10.05 10.31 10.05 10.23 1,987,505 +0.15(+1.51%)
Aug 11, 2009 10.30 10.32 10.06 10.08 2,020,109 -0.42(-3.98%)
Aug 10, 2009 10.55 10.67 10.39 10.50 1,993,969 -0.11(-1.01%)
Aug 07, 2009 10.47 10.67 10.39 10.60 2,211,544 +0.23(+2.20%)
Aug 06, 2009 10.82 10.86 10.35 10.38 3,067,919 -0.36(-3.31%)
Aug 05, 2009 10.71 10.83 10.50 10.73 3,482,105 +0.22(+2.08%)
Aug 04, 2009 10.50 10.51 10.37 10.51 1,812,920 -0.12(-1.11%)
Aug 03, 2009 10.45 10.77 10.43 10.63 2,236,367 +0.34(+3.31%)
Jul 31, 2009 10.21 10.37 10.17 10.29 1,735,721 +0.12(+1.22%)
Jul 30, 2009 10.25 10.29 10.14 10.17 1,339,937 +0.13(+1.26%)
Jul 29, 2009 10.05 10.10 9.895 10.04 1,777,531 -0.01(-0.08%)
Jul 28, 2009 10.23 10.25 9.967 10.05 2,068,520 -0.28(-2.73%)
Jul 27, 2009 10.20 10.45 10.20 10.33 2,082,016 +0.19(+1.88%)
Jul 24, 2009 9.962 10.14 9.801 10.14 3,653 +0.22(+2.22%)
Jul 23, 2009 9.524 9.937 9.502 9.920 1,739,986 +0.42(+4.41%)
Jul 22, 2009 9.449 9.671 9.397 9.501 1,761,676 +0.03(+0.33%)
Jul 21, 2009 9.584 9.596 9.366 9.469 1,542,046 -0.04(-0.37%)
Jul 20, 2009 9.369 9.568 9.369 9.504 1,492,107 +0.20(+2.15%)
Jul 17, 2009 9.337 9.369 9.219 9.304 1,110,878 -0.03(-0.36%)
Jul 16, 2009 9.254 9.402 9.187 9.337 1,740,435 +0.05(+0.50%)
Jul 15, 2009 9.022 9.371 9.015 9.290 2,985,736 +0.49(+5.52%)
Jul 14, 2009 8.604 8.820 8.578 8.805 2,092,816 +0.32(+3.82%)
Jul 13, 2009 8.242 8.484 8.234 8.481 1,589,984 +0.21(+2.54%)
Jul 10, 2009 8.088 8.322 8.030 8.270 1,936,602 +0.12(+1.41%)
Jul 09, 2009 8.207 8.215 8.010 8.155 1,962,180 +0.06(+0.78%)
Jul 08, 2009 8.199 8.257 7.868 8.092 3,246,380 -0.10(-1.22%)
Jul 07, 2009 8.336 8.417 8.167 8.192 1,765,000 -0.14(-1.62%)
Jul 06, 2009 8.180 8.334 8.107 8.327 1,677,342 +0.04(+0.50%)
Jul 02, 2009 8.367 8.441 8.207 8.285 1,970,182 -0.23(-2.67%)
Jul 01, 2009 8.538 8.586 8.466 8.512 1,134,455 +0.15(+1.84%)
Jun 30, 2009 8.474 8.509 8.227 8.359 2,139,706 -0.14(-1.65%)
Jun 29, 2009 8.300 8.521 8.295 8.499 2,384,326 +0.20(+2.41%)
Jun 26, 2009 8.140 8.349 8.093 8.299 2,522,995 +0.15(+1.78%)
Jun 25, 2009 7.950 8.194 7.935 8.154 2,921,427 +0.06(+0.78%)
Jun 24, 2009 7.943 8.134 7.943 8.090 2,718,048 +0.17(+2.17%)
Jun 23, 2009 7.990 8.052 7.805 7.918 2,746,752 -0.05(-0.59%)
Jun 22, 2009 7.968 8.035 7.861 7.965 2,626,730 -0.17(-2.11%)
Jun 19, 2009 8.025 8.159 7.953 8.137 1,810,608 +0.17(+2.14%)
Jun 18, 2009 7.870 7.995 7.800 7.967 1,836,533 +0.13(+1.68%)
Jun 17, 2009 7.930 7.955 7.750 7.835 2,773,540 -0.12(-1.55%)
Jun 16, 2009 8.083 8.117 7.952 7.958 2,247,287 -0.03(-0.31%)
Jun 15, 2009 8.092 8.098 7.858 7.983 2,128,570 -0.21(-2.57%)
Jun 12, 2009 8.214 8.214 8.093 8.194 1,790,835 -0.13(-1.51%)
Jun 11, 2009 8.259 8.442 8.205 8.319 2,439,896 +0.10(+1.24%)
Jun 10, 2009 8.376 8.376 8.077 8.217 2,550,555 -0.09(-1.09%)
Jun 09, 2009 8.446 8.446 8.269 8.307 2,001,636 +0.05(+0.55%)
Jun 08, 2009 8.234 8.327 8.185 8.262 1,857,917 -0.02(-0.24%)
Jun 05, 2009 8.299 8.404 8.200 8.282 3,004,587 -0.12(-1.37%)
Jun 04, 2009 8.122 8.397 8.075 8.397 2,650,864 +0.29(+3.58%)
Jun 03, 2009 8.244 8.250 7.965 8.107 2,726,422 -0.25(-3.04%)
Jun 02, 2009 8.354 8.437 8.290 8.361 3,844,770 +0.03(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.