CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	48.09	48.46	48.09	48.36	48.36	0.31%	25,175
Jun 17, 2025	48.22	48.60	48.14	48.21	48.21	-0.12%	115,004
Jun 16, 2025	48.27	48.32	48.09	48.27	48.27	0.08%	13,023
Jun 13, 2025	48.26	48.35	48.20	48.23	48.23	-0.06%	24,368
Jun 12, 2025	47.90	48.37	47.90	48.26	48.26	0.23%	24,324
Jun 11, 2025	47.92	48.43	47.90	48.15	48.15	0.25%	29,760
Jun 10, 2025	48.07	48.15	47.96	48.03	48.03	0.40%	46,025
Jun 9, 2025	48.28	48.28	47.82	47.84	47.84	-0.58%	22,809
Jun 6, 2025	48.41	48.41	48.01	48.12	48.12	-0.37%	61,579
Jun 5, 2025	48.47	48.47	48.10	48.30	48.30	0.06%	95,209
Jun 4, 2025	48.39	48.45	48.06	48.27	48.27	0.32%	29,782
Jun 3, 2025	48.02	48.56	48.01	48.12	48.12	0.07%	44,619
Jun 2, 2025	48.21	48.32	48.00	48.08	48.08	-0.33%	62,706
May 30, 2025	48.24	48.24	48.02	48.24	48.10	-	22,259
May 29, 2025	48.13	48.26	47.94	48.24	48.10	0.23%	23,265
May 28, 2025	47.99	48.19	47.92	48.13	47.99	0.12%	19,725
May 27, 2025	48.11	48.30	47.90	48.07	47.93	-0.06%	32,740
May 23, 2025	48.07	48.12	47.86	48.10	47.96	0.08%	17,829
May 22, 2025	47.97	48.11	47.83	48.06	47.92	0.19%	12,151
May 21, 2025	47.93	48.34	47.89	47.97	47.83	-0.19%	47,054
May 20, 2025	48.11	48.21	47.90	48.06	47.92	0.23%	17,661
May 19, 2025	48.07	48.18	47.88	47.95	47.81	-0.50%	46,547
May 16, 2025	47.96	48.22	47.94	48.19	48.05	0.67%	40,371
May 15, 2025	47.87	48.09	47.72	47.87	47.73	0.01%	26,739
May 14, 2025	48.10	48.10	47.80	47.86	47.73	0.13%	54,434
May 13, 2025	47.93	48.00	47.79	47.80	47.66	-0.08%	29,593
May 12, 2025	48.12	48.12	47.81	47.84	47.70	-0.48%	68,785
May 9, 2025	48.11	48.11	47.88	48.07	47.93	-0.22%	13,281
May 8, 2025	48.12	48.28	48.08	48.18	48.04	-0.23%	20,487
May 7, 2025	48.26	48.29	48.10	48.29	48.15	0.25%	55,620
May 6, 2025	48.08	48.24	48.03	48.17	48.03	0.05%	36,289
May 5, 2025	47.97	48.14	47.95	48.14	48.00	-0.48%	60,288
May 2, 2025	48.19	48.37	48.09	48.37	48.23	0.17%	68,945
May 1, 2025	48.17	48.48	48.17	48.29	48.15	-0.47%	14,618
Apr 30, 2025	48.52	48.52	48.34	48.52	48.24	-	28,388
Apr 29, 2025	48.08	48.54	48.08	48.52	48.24	0.46%	107,822
Apr 28, 2025	47.90	48.30	47.90	48.30	48.02	0.23%	23,717
Apr 25, 2025	48.19	48.19	48.00	48.19	47.91	0.42%	14,788
Apr 24, 2025	47.86	48.01	47.82	47.99	47.71	0.08%	23,255
Apr 23, 2025	48.07	48.07	47.77	47.95	47.67	0.29%	26,486
Apr 22, 2025	47.84	47.98	47.67	47.81	47.53	-	74,512
Apr 21, 2025	48.08	48.11	47.75	47.81	47.53	-0.21%	84,945
Apr 17, 2025	47.81	48.24	47.59	47.91	47.63	0.21%	49,278
Apr 16, 2025	47.62	48.05	47.62	47.81	47.53	0.40%	44,058
Apr 15, 2025	47.58	47.98	47.55	47.62	47.34	0.06%	69,344
Apr 14, 2025	47.45	47.74	47.45	47.59	47.31	0.11%	15,187
Apr 11, 2025	47.45	47.82	47.45	47.54	47.26	-0.23%	28,012
Apr 10, 2025	47.65	47.89	47.65	47.65	47.37	-0.19%	18,095
Apr 9, 2025	47.65	48.00	47.65	47.74	47.46	-0.27%	44,118
Apr 8, 2025	47.76	48.00	47.69	47.87	47.59	-0.29%	59,767