Canadian Imperial Bank of Commerce Common Stockのデータ

Canadian Imperial Bank of Commerce Common Stockの基本情報

名前 Canadian Imperial Bank of Commerce Common Stock
ティッカー CM
国 Canada
上場年 nan
セクター Finance

Canadian Imperial Bank of Commerce Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.25 89.64 90.0 89.82 356800.0 89.82
2021-02-12 89.5 88.7 88.77 89.32 247200.0 89.32
2021-02-11 89.5 88.61 89.07 88.96 405100.0 88.96
2021-02-10 89.32 88.62 89.29 89.07 194900.0 89.07
2021-02-09 89.21 88.37 88.82 89.01 348500.0 89.01
2021-02-08 89.11 88.5 88.5 88.9 163700.0 88.9
2021-02-05 88.62 88.0 88.23 88.49 214400.0 88.49
2021-02-04 88.1 87.41 87.73 87.8 328600.0 87.8
2021-02-03 87.6 85.96 86.0 87.46 299000.0 87.46
2021-02-02 86.53 85.56 85.87 86.25 153100.0 86.25
2021-02-01 86.02 84.87 86.02 84.89 244400.0 84.89
2021-01-29 86.4 84.65 86.19 85.18 377000.0 85.18
2021-01-28 86.87 85.16 85.54 86.17 1413300.0 86.17
2021-01-27 86.28 85.36 86.23 85.53 393200.0 85.53
2021-01-26 87.6 86.94 87.5 87.33 220800.0 87.33
2021-01-25 87.16 86.24 86.54 87.01 208000.0 87.01
2021-01-22 87.85 86.93 87.65 87.25 185000.0 87.25
2021-01-21 89.32 88.27 89.14 88.41 181600.0 88.41
2021-01-20 89.72 88.86 89.23 89.04 203900.0 89.04
2021-01-19 89.65 88.96 89.6 89.15 210000.0 89.15
2021-01-15 89.66 88.8 89.48 89.29 204900.0 89.29
2021-01-14 90.42 89.33 89.42 90.04 256700.0 90.04
2021-01-13 89.78 88.81 88.89 89.45 419300.0 89.45
2021-01-12 89.23 88.44 88.55 89.07 254800.0 89.07
2021-01-11 88.42 87.38 87.59 88.33 255200.0 88.33
2021-01-08 88.68 87.94 88.25 88.5 328900.0 88.5
2021-01-07 88.32 87.69 88.11 88.12 404000.0 88.12
2021-01-06 88.11 86.38 86.81 87.71 628000.0 87.71
2021-01-05 86.39 84.5 84.54 86.08 430500.0 86.08
2021-01-04 86.0 83.93 85.78 84.52 380000.0 84.52
2020-12-31 86.05 85.39 85.42 85.47 158700.0 85.47
2020-12-30 86.26 85.38 86.0 85.39 119600.0 85.39
2020-12-29 86.9 85.48 86.46 85.52 225400.0 85.52
2020-12-28 87.04 85.28 86.45 85.6 222400.0 85.6
2020-12-24 87.45 86.38 87.45 87.31 219400.0 85.85
2020-12-23 87.5 86.68 86.68 87.28 1647100.0 84.7
2020-12-22 86.98 86.12 86.98 86.29 286800.0 83.74
2020-12-21 87.23 86.02 86.5 86.95 298400.0 84.38
2020-12-18 87.71 86.97 87.5 87.56 342100.0 84.98
2020-12-17 87.87 87.15 87.49 87.57 203300.0 84.98
2020-12-16 87.55 86.59 87.31 87.39 233500.0 84.81
2020-12-15 87.76 86.92 86.92 87.36 181200.0 84.78
2020-12-14 88.07 86.62 88.01 86.82 474300.0 84.26
2020-12-11 87.47 86.81 87.26 87.31 155800.0 84.73
2020-12-10 88.15 87.06 87.06 87.73 217600.0 85.14
2020-12-09 87.88 86.97 87.55 87.2 275500.0 84.63
2020-12-08 87.39 86.89 87.15 87.08 228100.0 84.51
2020-12-07 87.4 85.82 86.46 87.33 357500.0 84.75
2020-12-04 86.83 86.05 86.19 86.73 275600.0 84.17
2020-12-03 86.02 85.17 85.2 85.72 312200.0 83.19
2020-12-02 85.31 84.74 85.21 85.1 274300.0 82.59
2020-12-01 85.74 85.0 85.15 85.17 308800.0 82.66
2020-11-30 85.56 84.17 85.35 84.2 381100.0 81.71
2020-11-27 86.2 85.15 85.74 85.43 139300.0 82.91
2020-11-25 85.81 84.49 85.09 85.76 344200.0 83.23
2020-11-24 85.55 84.34 84.35 85.42 411800.0 82.9
2020-11-23 84.94 83.64 84.26 83.68 351000.0 81.21
2020-11-20 84.01 83.13 83.88 83.99 225700.0 81.51
2020-11-19 83.8 83.0 83.31 83.8 235900.0 81.33
2020-11-18 84.25 83.24 83.56 83.62 284200.0 81.15
2020-11-17 83.4 81.65 81.73 83.13 313000.0 80.68
2020-11-16 82.5 81.88 82.0 82.34 314300.0 79.91
2020-11-13 81.32 80.66 80.91 80.96 359000.0 78.57
2020-11-12 80.97 80.16 80.56 80.69 209700.0 78.31
2020-11-11 81.62 80.92 81.34 81.51 285200.0 79.1
2020-11-10 81.16 78.94 78.94 80.9 541800.0 78.51
2020-11-09 81.19 78.42 80.6 78.5 514000.0 76.18
2020-11-06 78.56 77.42 78.52 77.66 215200.0 75.37
2020-11-05 79.05 77.97 78.67 78.07 265700.0 75.77
2020-11-04 78.53 76.32 77.13 77.93 266000.0 75.63
2020-11-03 78.0 76.72 76.74 77.55 327600.0 75.26
2020-11-02 75.81 74.62 75.2 75.67 232900.0 73.44
2020-10-30 74.71 73.6 74.03 74.62 364400.0 72.42
2020-10-29 74.38 72.07 72.87 74.04 299000.0 71.85
2020-10-28 74.55 72.85 74.32 73.01 438300.0 70.85
2020-10-27 76.43 75.29 76.43 75.63 244200.0 73.4
2020-10-26 77.47 75.88 77.3 76.58 272600.0 74.32
2020-10-23 78.1 77.54 77.71 78.03 179900.0 75.73
2020-10-22 77.66 76.78 76.79 77.26 238300.0 74.98
2020-10-21 77.08 76.31 76.49 76.79 234900.0 74.52
2020-10-20 76.94 76.03 76.31 76.5 203200.0 74.24
2020-10-19 77.03 75.77 77.03 75.95 204100.0 73.71
2020-10-16 76.99 76.0 76.09 76.61 259000.0 74.35
2020-10-15 76.44 75.22 75.41 76.11 206400.0 73.86
2020-10-14 76.99 76.21 76.66 76.31 191800.0 74.06
2020-10-13 77.5 76.27 77.47 76.55 240800.0 74.29
2020-10-12 77.95 77.17 77.37 77.9 144400.0 75.6
2020-10-09 78.09 77.25 77.8 77.37 380800.0 75.09
2020-10-08 77.83 77.18 77.18 77.67 303500.0 75.38
2020-10-07 77.47 76.9 77.0 76.94 244300.0 74.67
2020-10-06 77.36 76.09 76.84 76.36 436200.0 74.11
2020-10-05 76.54 75.1 75.63 76.25 224000.0 74.0
2020-10-02 75.15 73.44 73.63 74.8 396400.0 72.59
2020-10-01 75.11 74.39 74.97 74.75 245800.0 72.54
2020-09-30 75.61 74.58 74.76 74.72 357400.0 72.51
2020-09-29 75.51 74.05 75.44 74.55 430200.0 72.35
2020-09-28 76.49 75.34 75.55 75.64 490000.0 73.41
2020-09-25 74.62 73.75 74.57 74.53 402600.0 72.33
2020-09-24 76.69 75.01 75.5 76.03 1767200.0 72.37
2020-09-23 77.57 75.52 76.69 75.83 555200.0 72.18
2020-09-22 77.38 76.33 76.61 76.57 510600.0 72.88
2020-09-21 76.57 74.79 75.92 76.49 599400.0 72.81
2020-09-18 77.75 77.18 77.63 77.23 335700.0 73.51
2020-09-17 78.03 76.55 76.79 78.03 306100.0 74.27
2020-09-16 78.41 77.55 77.9 77.67 303100.0 73.93
2020-09-15 78.71 77.75 78.15 77.84 261000.0 74.09
2020-09-14 78.46 77.75 78.22 77.92 352600.0 74.17
2020-09-11 78.19 77.43 77.84 77.82 424600.0 74.07
2020-09-10 79.24 76.96 79.19 77.53 450000.0 73.8
2020-09-09 79.82 78.53 78.58 78.99 313400.0 75.19
2020-09-08 78.52 77.64 78.38 78.24 324300.0 74.47
2020-09-04 80.23 78.63 80.12 79.79 359100.0 75.95
2020-09-03 80.48 78.91 79.91 79.55 463000.0 75.72
2020-09-02 80.15 79.46 79.6 79.78 491300.0 75.94
2020-09-01 79.85 78.7 79.04 79.6 588700.0 75.77
2020-08-31 79.72 78.77 79.53 79.35 616200.0 75.53
2020-08-28 80.17 79.04 80.0 79.47 389400.0 75.64
2020-08-27 79.9 78.21 78.21 79.27 644500.0 75.45
2020-08-26 77.62 75.46 75.48 77.57 636700.0 73.83
2020-08-25 75.58 74.76 75.44 75.48 334400.0 71.85
2020-08-24 75.41 74.71 74.79 74.93 308800.0 71.32
2020-08-21 74.31 73.46 73.57 74.29 237100.0 70.71
2020-08-20 74.29 73.29 73.35 74.14 247500.0 70.57
2020-08-19 74.51 73.57 73.74 74.12 289000.0 70.55
2020-08-18 74.04 73.25 73.86 73.33 254000.0 69.8
2020-08-17 73.84 73.25 73.25 73.81 263300.0 70.26
2020-08-14 73.89 72.79 72.96 73.35 203900.0 69.82
2020-08-13 74.0 73.21 73.5 73.39 199600.0 69.86
2020-08-12 74.11 73.47 73.71 73.73 319200.0 70.18
2020-08-11 73.42 72.51 72.92 72.72 351200.0 69.22
2020-08-10 71.89 70.88 71.1 71.81 262500.0 68.35
2020-08-07 70.95 69.71 70.08 70.82 262300.0 67.41
2020-08-06 70.83 70.26 70.49 70.38 294200.0 66.99
2020-08-05 70.57 69.69 69.69 70.38 190800.0 66.99
2020-08-04 70.11 69.12 69.25 69.4 272900.0 66.06
2020-08-03 69.85 69.11 69.27 69.5 115900.0 66.15
2020-07-31 69.56 68.62 69.44 69.35 277100.0 66.01
2020-07-30 69.59 67.96 68.78 69.58 248800.0 66.23
2020-07-29 70.13 69.01 69.36 69.88 415100.0 66.51
2020-07-28 69.56 68.85 69.52 69.27 291200.0 65.93
2020-07-27 69.75 68.68 69.41 69.66 238200.0 66.31
2020-07-24 69.96 69.33 69.96 69.56 347300.0 66.21
2020-07-23 70.22 69.4 69.55 69.92 225500.0 66.55
2020-07-22 70.13 69.54 69.95 69.94 224800.0 66.57
2020-07-21 70.37 69.43 69.43 70.02 293000.0 66.65
2020-07-20 69.21 68.4 68.87 68.88 250400.0 65.56
2020-07-17 69.42 68.81 69.35 68.97 262900.0 65.65
2020-07-16 69.95 68.8 68.84 69.36 345200.0 66.02
2020-07-15 69.9 68.73 68.73 69.4 553600.0 66.06
2020-07-14 68.28 67.08 67.53 68.21 368300.0 64.93
2020-07-13 68.42 67.39 68.2 67.71 508700.0 64.45
2020-07-10 67.47 66.33 66.33 67.36 351400.0 64.12
2020-07-09 67.65 66.03 67.32 66.33 386800.0 63.14
2020-07-08 67.73 66.61 67.3 67.66 370200.0 64.4
2020-07-07 67.77 67.02 67.5 67.09 389200.0 63.86
2020-07-06 68.59 67.73 68.18 68.0 399900.0 64.73
2020-07-02 68.18 66.72 67.56 67.09 441500.0 63.86
2020-07-01 67.49 66.0 67.38 66.16 190200.0 62.97
2020-06-30 67.26 65.41 65.46 66.97 385700.0 63.74
2020-06-29 66.49 65.54 65.98 66.03 567100.0 62.85
2020-06-26 66.81 65.22 66.63 65.75 739600.0 62.58
2020-06-25 68.46 67.18 67.54 68.15 1360100.0 63.85
2020-06-24 69.02 67.62 68.81 67.95 724900.0 63.66
2020-06-23 70.26 69.28 70.0 69.5 2078500.0 65.11
2020-06-22 69.49 68.33 68.85 69.19 400300.0 64.82
2020-06-19 69.85 68.65 69.85 68.72 488500.0 64.38
2020-06-18 69.61 68.45 68.51 68.92 363600.0 64.57
2020-06-17 70.25 68.87 70.13 69.26 450700.0 64.89
2020-06-16 71.22 68.52 71.12 69.93 524500.0 65.52
2020-06-15 70.14 67.27 67.42 68.95 552400.0 64.6
2020-06-12 70.49 68.54 69.72 69.17 559700.0 64.8
2020-06-11 70.0 67.29 68.83 67.82 811900.0 63.54
2020-06-10 73.71 71.85 73.36 72.15 556800.0 67.6
2020-06-09 74.37 71.65 72.56 73.66 385600.0 69.01
2020-06-08 74.57 73.02 74.16 74.01 461300.0 69.34
2020-06-05 74.39 72.36 73.5 72.85 654600.0 68.25
2020-06-04 71.36 69.64 70.62 70.84 510800.0 66.37
2020-06-03 71.4 69.27 69.7 70.62 645800.0 66.16
2020-06-02 69.16 67.58 67.87 68.41 639000.0 64.09
2020-06-01 67.22 64.34 64.35 66.97 509600.0 62.74
2020-05-29 65.23 63.63 64.72 63.93 704300.0 59.9
2020-05-28 66.82 64.93 66.64 65.25 853000.0 61.13
2020-05-27 66.43 64.05 64.8 66.42 864100.0 62.23
2020-05-26 63.92 60.6 60.81 63.66 821900.0 59.64
2020-05-22 59.2 57.97 59.2 58.91 482500.0 55.19
2020-05-21 59.77 58.38 59.27 59.16 465400.0 55.43
2020-05-20 59.97 59.22 59.52 59.55 429100.0 55.79
2020-05-19 60.0 58.49 59.84 58.77 794500.0 55.06
2020-05-18 60.98 58.04 58.24 60.58 525900.0 56.76
2020-05-15 56.69 55.73 56.34 56.2 497800.0 52.65
2020-05-14 57.49 54.94 56.1 56.89 1038600.0 53.3
2020-05-13 58.76 56.69 58.6 56.94 833600.0 53.35
2020-05-12 60.19 58.58 59.92 58.62 506600.0 54.92
2020-05-11 59.89 58.78 58.91 59.53 509000.0 55.77
2020-05-08 59.85 58.97 59.17 59.74 422300.0 55.97
2020-05-07 59.57 58.32 58.8 58.45 465100.0 54.76
2020-05-06 59.03 57.65 58.57 58.21 558100.0 54.54
2020-05-05 59.71 58.13 59.06 58.32 671000.0 54.64
2020-05-04 58.05 56.45 57.34 57.94 724500.0 54.28
2020-05-01 58.28 56.93 58.28 57.74 535400.0 54.1
2020-04-30 60.96 59.28 60.71 59.41 566700.0 55.66
2020-04-29 61.76 60.45 60.77 61.46 706400.0 57.58
2020-04-28 60.12 58.79 59.96 59.05 587800.0 55.32
2020-04-27 58.4 55.98 56.53 58.27 579100.0 54.59
2020-04-24 56.16 55.11 55.69 55.98 579600.0 52.45
2020-04-23 56.63 55.44 55.98 55.47 602200.0 51.97
2020-04-22 56.47 55.46 56.03 55.65 719900.0 52.14
2020-04-21 56.51 54.91 55.94 55.03 908200.0 51.56
2020-04-20 58.39 55.45 56.53 57.18 881700.0 53.57
2020-04-17 57.99 56.81 57.34 57.67 910900.0 54.03
2020-04-16 58.01 55.29 57.22 55.3 1019800.0 51.81
2020-04-15 58.63 57.02 58.51 57.31 1044000.0 53.69
2020-04-14 61.85 59.87 61.5 60.44 827500.0 56.63
2020-04-13 62.05 60.1 61.78 60.83 573300.0 56.99
2020-04-09 62.75 60.55 61.61 61.62 761700.0 57.73
2020-04-08 60.95 58.51 59.83 60.67 962300.0 56.84
2020-04-07 61.89 58.93 61.54 59.45 1035500.0 55.7
2020-04-06 58.03 55.94 56.28 57.86 938000.0 54.21
2020-04-03 56.34 53.98 55.81 54.64 781600.0 51.19
2020-04-02 56.99 54.59 54.59 55.67 779100.0 52.16
2020-04-01 56.03 54.58 55.46 54.89 1554800.0 51.43
2020-03-31 58.28 55.1 55.1 57.97 893800.0 54.31
2020-03-30 55.8 53.26 55.06 55.77 843600.0 52.25
2020-03-27 57.21 54.51 55.76 55.42 983600.0 51.92
2020-03-26 60.24 56.42 56.83 58.23 1345600.0 54.55
2020-03-25 59.37 52.64 53.58 57.28 1667600.0 52.7
2020-03-24 51.94 49.0 49.33 51.73 1144500.0 47.59
2020-03-23 50.71 46.45 50.03 46.53 1702600.0 42.81
2020-03-20 54.58 49.24 51.42 51.01 1408000.0 46.93
2020-03-19 51.67 48.68 49.98 49.76 1512200.0 45.78
2020-03-18 52.01 48.03 50.8 50.69 1521900.0 46.64
2020-03-17 55.95 52.58 55.7 53.08 1036400.0 48.84
2020-03-16 58.11 52.1 52.1 55.3 1074700.0 50.88
2020-03-13 61.02 54.74 55.05 61.02 1480800.0 56.14
2020-03-12 58.76 50.6 58.76 52.22 1448000.0 48.05
2020-03-11 64.11 62.14 63.48 62.18 1065000.0 57.21
2020-03-10 66.31 62.09 66.31 64.3 1056000.0 59.16
2020-03-09 69.65 62.35 69.5 62.41 1182000.0 57.42
2020-03-06 74.63 73.49 74.23 73.8 951300.0 67.9
2020-03-05 76.62 75.01 75.99 75.59 729700.0 69.55
2020-03-04 77.49 75.93 76.61 77.46 506400.0 71.27
2020-03-03 78.21 75.92 77.66 76.01 812300.0 69.93
2020-03-02 77.77 75.58 75.98 77.57 835200.0 71.37
2020-02-28 76.71 75.01 76.26 76.07 1128300.0 69.99
2020-02-27 79.8 77.55 79.26 77.63 983400.0 71.42
2020-02-26 81.19 79.62 79.89 80.33 768100.0 73.91
2020-02-25 81.09 79.14 80.89 79.48 739300.0 73.13
2020-02-24 81.63 80.73 81.22 80.87 608100.0 74.4
2020-02-21 82.67 82.15 82.3 82.57 277800.0 75.97
2020-02-20 82.8 82.1 82.33 82.39 445500.0 75.8
2020-02-19 82.84 82.36 82.53 82.46 266500.0 75.87
2020-02-18 82.75 81.98 82.75 82.32 676200.0 75.74