Quantcast

Canadian Imperial Bank of Commerce Common Stock Historical Stock Prices

CM 
$82.36
*  
0.48
0.58%
Get CM Alerts
*Delayed - data as of Apr. 24, 2019 12:11 ET  -  Find a broker to begin trading CM now
Exchange:NYSE
Industry: Finance
Community Rating:
View:    CM Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JAN-2019 TO 23-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:11 82.50 82.78 82.14 82.36 147,439
04/23/2019 82.58 83.1105 82.39 82.84 245,436
04/22/2019 82.85 83.02 82.55 82.86 291,308
04/18/2019 82.95 83.02 82.69 82.96 283,709
04/17/2019 83.36 83.51 82.72 83.1 394,352
04/16/2019 82.54 83.2 82.43 83.04 352,762
04/15/2019 82.5 82.81 82.18 82.52 284,821
04/12/2019 82.6 82.9 82.01 82.53 423,898
04/11/2019 81.3 82.21 81.3 81.79 267,289
04/10/2019 81.98 82 81.57 81.94 258,026
04/09/2019 81.8 82.15 81.38 81.84 400,440
04/08/2019 81.56 82.18 81.56 82.17 1,236,700
04/05/2019 81.85 81.85 81.42 81.78 273,601
04/04/2019 81 81.92 81 81.81 343,703
04/03/2019 81.4 81.62 81.06 81.15 337,094
04/02/2019 80.79 81.04 80.42 81.01 324,008
04/01/2019 79.92 80.8 79.72 80.79 454,691
03/29/2019 80.4 80.4 79.02 79.07 496,745
03/28/2019 79.39 79.62 79.14 79.62 391,116
03/27/2019 79.84 80.26 79.515 79.59 551,434
03/26/2019 81.92 82.2 80.86 81.18 796,484
03/25/2019 81.27 81.52 80.35 81.44 475,759
03/22/2019 83.1 83.1 81.3 81.38 658,704
03/21/2019 83.99 84.04 83.17 83.59 359,362
03/20/2019 85 85.07 84.24 84.36 365,319
03/19/2019 85.76 86.01 85.11 85.16 324,848
03/18/2019 84.63 85.27 84.58 85.19 495,734
03/15/2019 84.09 84.94 84.09 84.63 267,785
03/14/2019 84.26 84.36 83.95 84.16 239,049
03/13/2019 84 84.43 83.9801 84.22 280,271
03/12/2019 84.04 84.25 83.55 83.89 316,932
03/11/2019 83.35 84.1 83.35 83.97 527,114
03/08/2019 83 83.57 83 83.44 289,682
03/07/2019 83.82 84.11 83.12 83.4 349,989
03/06/2019 84.55 84.55 83.64 83.94 287,955
03/05/2019 84.84 84.9 84.18 84.55 270,485
03/04/2019 84.38 85.11 84.2299 84.72 424,864
03/01/2019 84.92 84.97 84.05 84.2 455,442
02/28/2019 85.8 86.25 84.5 84.84 965,017
02/27/2019 86.59 87.28 86.38 87.21 335,779
02/26/2019 86.5 86.93 86.08 86.32 473,575
02/25/2019 87.17 87.395 86.85 86.93 303,418
02/22/2019 86.2 87.1 86.2 86.9 205,578
02/21/2019 86.66 87.12 86 86.22 265,435
02/20/2019 85.88 86.94 85.7822 86.68 312,419
02/19/2019 85.11 85.78 84.785 85.67 249,776
02/15/2019 84.65 85.5601 84.4345 85.37 309,583
02/14/2019 84 84.46 83.67 84.24 210,815
02/13/2019 85 85.38 84.43 84.46 294,473
02/12/2019 84.14 84.8599 83.94 84.8 327,881
02/11/2019 83.73 83.73 82.96 83.33 405,700
02/08/2019 83.5 83.99 82.79 83.66 275,829
02/07/2019 84.63 84.76 83.25 83.43 432,764
02/06/2019 85.15 85.63 84.903 85.02 291,459
02/05/2019 84.92 85.41 84.69 85.41 257,659
02/04/2019 85 85.19 84.6 84.91 254,718
02/01/2019 84.78 85.4 84.78 85.03 290,885
01/31/2019 84.31 84.85 84.05 84.79 357,472
01/30/2019 84.22 84.84 83.97 84.66 314,055
01/29/2019 83.34 83.97 83.26 83.78 461,680
01/28/2019 82.87 83.38 82.56 83.33 281,551
01/25/2019 82.96 83.31 82.66 83.3 286,491
01/24/2019 81.6 82.38 81.33 82.2 338,213
01/23/2019 82.32 82.55 81.31 81.72 391,634
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio