Canadian Imperial Bank Stock Price History, CM Historical Prices

Add to My Stocks
$87.29 $0.71 (0.81%) CM stock closing price Jun 15, 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
2018-06-15 87.61 87.69 87.17 87.29 296,901 10.1 2.15
2018-06-14 89.34 89.34 87.97 88 242,672 10.19 2.17
2018-06-13 88.61 89.31 88.61 89.13 327,958 10.32 2.2
2018-06-12 88.54 88.79 88.34 88.53 201,259 10.25 2.18
2018-06-11 88.38 89.1 88.37 88.55 436,880 10.25 2.18
2018-06-08 88.5 89.1 88.32 89.07 281,867 10.31 2.2
2018-06-07 88.68 89.06 88.22 88.41 200,194 10.23 2.18
2018-06-06 88.22 88.84 88 88.45 312,968 10.24 2.18
2018-06-05 87.24 87.39 86.8 87.23 179,527 10.1 2.15
2018-06-04 87.68 88.01 87.04 87.27 230,040 10.1 2.15
2018-06-01 87.7 87.7 86.71 87.26 199,382 10.1 2.15
2018-05-31 87.65 87.65 86.83 87.31 363,230 10.11 2.15
2018-05-30 87.5 87.9 86.98 87.72 238,183 10.15 2.16
2018-05-29 87.6 87.73 86.24 86.68 494,939 10.03 2.14
2018-05-25 88.72 89.04 88.35 88.55 210,131 10.25 2.18
2018-05-24 89.57 89.57 88.62 89.3 357,630 10.34 2.2
2018-05-23 90.57 91.21 88.46 89.56 777,315 10.78 2.36
2018-05-22 91.23 91.82 91.19 91.28 363,986 10.98 2.4
2018-05-21 90.75 91.15 90.37 90.95 139,844 10.95 2.39
2018-05-18 90.65 90.66 90 90.32 199,139 10.87 2.38
2018-05-17 91.14 91.51 90.8 91.11 160,976 10.96 2.4
2018-05-16 90.72 91.38 90.64 91.2 195,162 10.98 2.4
2018-05-15 90.08 90.84 89.91 90.55 219,048 10.9 2.38
2018-05-14 90.19 91 90.19 90.73 198,662 10.92 2.39
2018-05-11 90.05 90.19 89.81 90.02 269,288 10.83 2.37
2018-05-10 89.37 90.1 89.28 89.93 243,847 10.82 2.37
2018-05-09 88.27 88.82 87.71 88.74 359,682 10.68 2.34
2018-05-08 87.71 87.84 87.25 87.84 200,499 10.57 2.31
2018-05-07 87.64 88.11 87.46 87.94 169,034 10.58 2.31
2018-05-04 86.72 87.7 86.69 87.5 202,777 10.53 2.3
2018-05-03 86.99 87.28 86.27 87.18 249,692 10.49 2.29
2018-05-02 87.16 87.52 86.87 86.99 201,931 10.47 2.29
2018-05-01 86.94 87.25 86.46 87.15 325,479 10.49 2.29
2018-04-30 87.45 87.68 87.04 87.05 260,753 10.48 2.29
2018-04-27 86.97 87.41 86.96 87.25 185,954 10.5 2.3
2018-04-26 86.52 87.67 86.51 86.95 294,928 10.46 2.29
2018-04-25 85.66 86.41 85.55 86.3 274,681 10.39 2.27
2018-04-24 86.53 86.6 85.77 85.98 321,951 10.35 2.26
2018-04-23 86.33 86.46 85.94 86.18 345,044 10.37 2.27
2018-04-20 87.05 87.23 86.44 86.54 318,419 10.41 2.28
2018-04-19 87.91 88.07 87.09 87.25 227,011 10.5 2.3
2018-04-18 88.26 88.67 87.57 87.78 223,039 10.56 2.31
2018-04-17 88.18 88.66 88.06 88.1 277,682 10.6 2.32
2018-04-16 87.93 88 87.48 87.82 238,417 10.57 2.31
2018-04-13 88.54 88.54 87.21 87.37 329,186 10.51 2.3
2018-04-12 88.23 88.41 87.84 87.96 306,985 10.59 2.31
2018-04-11 88.63 88.73 88.15 88.33 249,256 10.63 2.32
2018-04-10 89.05 89.24 88.65 88.78 274,741 10.68 2.34
2018-04-09 87.56 88.78 87.33 88.11 313,944 10.6 2.32
2018-04-06 88.01 88.46 86.93 87.27 366,667 10.5 2.3
2018-04-05 87.96 88.69 87.55 88.57 453,001 10.66 2.33
2018-04-04 86.8 87.75 86.17 87.54 420,144 10.53 2.3
2018-04-03 87.86 88.27 87.38 87.79 400,942 10.56 2.31
2018-04-02 88.28 88.28 86.64 87.33 407,234 10.51 2.3
2018-03-30 0 0 0 88.28 0 - -
2018-03-29 87.8 88.37 87.44 88.28 414,367 10.62 2.32
2018-03-28 87.5 88.33 86.93 87.36 513,233 10.51 2.3
2018-03-27 88.12 88.44 87.29 87.65 675,714 10.55 2.31
2018-03-26 89.32 89.32 88.28 88.98 491,340 10.71 2.34
2018-03-23 90.4 90.73 88.46 88.59 568,080 10.66 2.33
2018-03-22 91.1 91.1 89.5 89.79 993,623 10.81 2.36
2018-03-21 90.53 91.84 90.31 91.34 1,326,806 10.99 2.4
2018-03-20 89.73 90.05 89.41 89.79 496,047 10.81 2.36
2018-03-19 89.52 89.99 89.09 89.56 436,883 10.78 2.36
2018-03-16 90.15 90.55 89.51 89.56 567,408 10.78 2.36
2018-03-15 91.14 91.17 90.04 90.21 436,099 10.86 2.37
2018-03-14 91.47 91.64 90.97 91.2 293,690 10.98 2.4
2018-03-13 92.07 92.24 90.86 90.95 345,077 10.95 2.39
2018-03-12 92.06 92.46 91.76 91.96 282,933 11.07 2.42
2018-03-09 92.14 92.21 91.22 92.05 329,945 11.08 2.42
2018-03-08 90.82 91.38 90.6 91.22 379,645 10.98 2.4
2018-03-07 89.76 90.96 89.73 90.63 348,380 10.91 2.39
2018-03-06 90.29 90.74 90 90.69 384,575 10.91 2.39
2018-03-05 88.72 89.81 88.61 89.59 453,158 10.78 2.36
2018-03-02 90.31 90.38 89.46 89.74 643,185 10.8 2.36
2018-03-01 91.42 91.62 90.52 91.04 459,603 10.96 2.4
2018-02-28 93.65 93.72 91.25 91.25 501,409 10.98 2.4
2018-02-27 93.5 93.94 93.19 93.43 335,123 11.24 2.46
2018-02-26 94.08 94.08 93.11 93.74 357,347 11.28 2.47
2018-02-23 93.07 94.06 92.75 93.96 557,291 11.31 2.47
2018-02-22 93.84 94.16 91.35 92.03 806,224 10.69 2.51
2018-02-21 91.25 92.3 91.2 91.75 603,583 10.66 2.51
2018-02-20 91.07 91.58 90.72 90.88 502,419 10.56 2.48
2018-02-19 0 0 0 91.57 0 - -
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
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 Price81.73

Canadian Imperial Bank Historical PE ratio: Past 5 years

Max PE Ratio13.45Sep 18,2014
Min PE Ratio8.14Jan 20,2016
Avg PE Ratio10.54

Canadian Imperial Bank Historical PS ratio: Past 5 years

Max PS Ratio2.73Jan 05,2018
Min PS Ratio1.65Jan 20,2016
Avg PS Ratio2.16

CM Industry Peers

Company Price Change (%)
Credit Suisse (CS)15.420.26 (1.66%)
Credit Agricole (CRARY)6.840.1 (1.44%)
Nordea Bank Ab (NRBAY)9.630.17 (1.73%)
Bank Of New York Mellon (BK)56.930.13 (0.23%)
National Bank Of Canada (NTIOF)48.370.28 (0.58%)
Bank Of New York Mellon (BK)56.930.13 (0.23%)
National Bank Of Canada (NTIOF)48.370.28 (0.58%)

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 $87.29 and 296,901 shares of CM were traded on Jun 15, 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.