Canadian Imperial Bank Stock Price History, CM Historical Prices

Add to My Stocks
$90.88 $0.69 (0.75%) CM stock closing price Feb 20, 2018 (Closing)

View and download Canadian Imperial Bank stock price history for the last 10 years. Our historical data has the Open, High, Low, Close, and volume numbers along with Canadian Imperial Bank P/E ratio, and PS ratio. The Canadian Imperial Bank stock price history chart shows that the stock price reached a high of $99.88 on Jan 05, 2018, and a low of $57.54 on Jan 20, 2016 in last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2018-02-20 91.07 91.58 90.72 90.88 502,419 10.56 2.48
2018-02-16 91.99 92.2 91.48 91.57 287,076 10.64 2.5
2018-02-15 92.78 93.09 91.66 92.41 315,168 10.73 2.52
2018-02-14 90.7 92.63 90.14 92.4 408,649 10.73 2.52
2018-02-13 90.8 91.42 90.51 91.06 266,597 10.58 2.49
2018-02-12 91.01 91.53 90.15 90.99 367,171 10.57 2.49
2018-02-09 90.57 90.57 89.12 90.18 486,224 10.47 2.46
2018-02-08 93.03 93.03 90.15 90.16 485,906 10.47 2.46
2018-02-07 93 93.2 92.45 92.7 356,283 10.77 2.53
2018-02-06 90.97 93.15 90.01 92.81 614,606 10.78 2.54
2018-02-05 94.69 94.75 92.09 92.33 707,880 10.72 2.52
2018-02-02 97.82 97.84 95.74 95.8 478,419 11.13 2.62
2018-02-01 98.69 98.81 98.25 98.66 237,695 11.46 2.7
2018-01-31 99.05 99.24 98.59 99.02 324,952 11.5 2.71
2018-01-30 98.54 98.84 98.25 98.65 303,655 11.46 2.7
2018-01-29 98.62 98.82 98.27 98.59 319,845 11.45 2.69
2018-01-26 98.77 99.08 98.37 98.78 201,267 11.47 2.7
2018-01-25 99.34 99.53 98.36 98.63 288,787 11.46 2.69
2018-01-24 99.38 99.38 98.17 99.1 285,831 11.51 2.71
2018-01-23 98.08 98.52 97.19 98.45 359,369 11.43 2.69
2018-01-22 98.43 98.8 98 98.21 336,662 11.41 2.68
2018-01-19 98.58 98.7 97.87 97.95 438,200 11.38 2.68
2018-01-18 99.05 99.05 98.21 98.48 358,548 11.44 2.69
2018-01-17 98.76 99.64 97.84 99.04 360,188 11.5 2.71
2018-01-16 98.96 98.96 98.04 98.44 424,046 11.43 2.69
2018-01-12 98.34 98.66 97.96 98.62 347,785 11.45 2.69
2018-01-11 98.37 98.55 97.9 98.21 341,446 11.41 2.68
2018-01-10 99 99.18 97.73 98.16 420,624 11.4 2.68
2018-01-09 99.55 99.59 98.84 99.08 302,865 11.51 2.71
2018-01-08 99.9 99.9 99.15 99.47 290,360 11.57 2.72
2018-01-05 99.8 100.01 99.52 99.88 294,279 11.61 2.73
2018-01-04 98.29 99.48 98.13 99.06 356,356 11.52 2.71
2018-01-03 97.94 98.4 97.85 98.12 343,072 11.41 2.68
2018-01-02 97.67 98.06 97.33 97.88 340,245 11.38 2.68
2017-12-29 97.35 97.75 97.21 97.41 275,016 11.33 2.66
2017-12-28 96.52 97.41 96.52 97.33 534,870 11.32 2.66
2017-12-27 95.66 96.54 95.66 96.34 480,268 11.2 2.63
2017-12-26 97.1 97.26 96.43 96.66 259,894 11.24 2.64
2017-12-22 96.8 96.89 96.49 96.77 274,038 11.25 2.65
2017-12-21 95.88 97.3 95.88 96.91 547,873 11.27 2.65
2017-12-20 95.09 95.3 94.63 95.19 854,067 11.07 2.6
2017-12-19 93.87 94.92 93.73 94.51 389,735 10.99 2.58
2017-12-18 93.2 93.87 93 93.57 359,438 10.88 2.56
2017-12-15 93.9 93.97 92.67 92.72 533,487 10.78 2.54
2017-12-14 93.66 94.06 93.15 93.86 333,912 10.91 2.57
2017-12-13 93.56 94 93.34 93.53 402,174 10.88 2.56
2017-12-12 93.36 93.65 93.05 93.43 243,681 10.86 2.56
2017-12-11 93 93.31 92.83 93.15 227,480 10.83 2.55
2017-12-08 93.28 93.31 92.79 93 225,697 10.81 2.54
2017-12-07 92.71 93.16 92.38 93.01 331,677 10.82 2.54
2017-12-06 94.09 94.5 92.89 93.01 392,637 10.82 2.54
2017-12-05 95.11 95.36 93.72 94.05 601,816 10.94 2.57
2017-12-04 96.22 96.64 94.64 94.75 521,719 11.4 2.61
2017-12-01 92.65 95.73 92.53 95.47 1,418,192 11.49 2.63
2017-11-30 90.15 92.05 90 91.76 1,001,051 11.04 2.53
2017-11-29 89.67 89.76 88.72 89.28 580,398 10.74 2.46
2017-11-28 90.04 90.09 89.18 89.78 413,624 10.8 2.48
2017-11-27 90.63 90.85 89.96 90.04 338,269 10.84 2.48
2017-11-24 90.26 90.73 90.18 90.48 88,713 10.89 2.5
2017-11-23 0 0 0 90.29 0 - -
2017-11-22 90.1 90.4 89.85 90.29 274,783 10.87 2.49
2017-11-21 90 90.39 89.73 89.79 308,123 10.81 2.48
2017-11-20 90.16 90.31 89.69 89.84 465,063 10.81 2.48
2017-11-17 89.36 90.59 89.23 90.16 1,097,420 10.85 2.49
2017-11-16 88.54 89.7 88.54 89.52 664,292 10.77 2.47
2017-11-15 87.73 88.45 87.61 88.38 293,708 10.64 2.44
2017-11-14 88.59 88.83 88.18 88.4 255,795 10.64 2.44
2017-11-13 89.02 89.02 88.26 88.85 287,235 10.69 2.45
2017-11-10 90.01 90.09 89.22 89.46 208,626 10.77 2.47
2017-11-09 89.86 90.24 89.78 89.98 505,950 10.83 2.48
2017-11-08 90 90.07 89.71 90.03 223,259 10.83 2.48
2017-11-07 89.48 89.87 89.31 89.76 269,805 10.8 2.48
2017-11-06 89.4 90.22 89.37 90.13 232,968 10.85 2.49
2017-11-03 89.28 89.44 89.02 89.4 259,496 10.76 2.47
2017-11-02 88.42 88.85 88.41 88.79 261,364 10.69 2.45
2017-11-01 88.27 88.59 88.06 88.28 300,271 10.62 2.43
2017-10-31 88.25 88.36 87.98 88.05 407,766 10.6 2.43
2017-10-30 88.24 88.8 88.18 88.6 311,381 10.66 2.44
2017-10-27 87.88 88.3 87.21 88.27 341,343 10.62 2.43
2017-10-26 88.89 89.11 87.95 88.04 528,916 10.59 2.43
2017-10-25 90.37 90.41 88.39 88.79 1,678,325 10.69 2.45
2017-10-24 89.28 90.02 89 89.89 876,424 10.82 2.48
2017-10-23 89.32 89.45 89.07 89.13 290,197 10.73 2.46
2017-10-20 90.01 90.01 89.13 89.22 386,147 10.74 2.46
2017-10-19 90.01 90.59 90.01 90.34 409,347 10.87 2.49
2017-10-18 89.91 90.72 89.83 90.54 812,324 10.9 2.5
2017-10-17 89.67 89.77 89.17 89.72 578,084 10.8 2.47
2017-10-16 89.93 90.01 89.46 89.67 290,505 10.79 2.47
2017-10-13 89.81 90.03 89.6 89.94 286,136 10.82 2.48
Get more Data

Canadian Imperial Bank Stock History Chart

View CM PE ratio, PS ratio stocks charts and compare with peers.
CM Chart
Note: Compare Canadian Imperial Bank stock price history with the index and industry peers.

Canadian Imperial Bank Stock Price History: Past 5 years

Max Stock Price99.88Jan 05,2018
Min Stock Price57.54Jan 20,2016
Avg Stock Price81.04

Canadian Imperial Bank Historical PE ratio: Past 5 years

Max PE Ratio13.45Sep 18,2014
Min PE Ratio8.14Jan 20,2016
Avg PE Ratio10.5

Canadian Imperial Bank Historical PS ratio: Past 5 years

Max PS Ratio2.73Jan 05,2018
Min PS Ratio1.65Jan 20,2016
Avg PS Ratio2.13

CM Industry Peers

Company Price Change (%)
Hang Seng Bank (HSNGY)23.691.04 (4.21%)
Banco Santander Brasil Sa (BSBR)11.070.16 (1.42%)
Oversea-chinese (OVCHY)19.410.48 (2.41%)
Bank Of New York Mellon (BK)56.420.17 (0.3%)
National Bank Of Canada (NTIOF)48.850.54 (1.09%)
Bank Of New York Mellon (BK)56.420.17 (0.3%)
National Bank Of Canada (NTIOF)48.850.54 (1.09%)

Canadian Imperial Bank share price history helps an investor analyze a company's history and do Canadian Imperial Bank stock analysis . Canadian Imperial Bank stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $90.88 and 502,419 shares of CM were traded on Feb 20, 2018. The company's P/S ratio was at a high of 2.73 on Jan 05, 2018 according to our Canadian Imperial Bank stock history data.