CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2025	47.96	48.05	47.86	47.87	47.87	-	12,846
Mar 26, 2025	47.92	48.02	47.85	47.87	47.87	-0.02%	21,850
Mar 25, 2025	48.05	48.05	47.84	47.88	47.88	-0.39%	15,547
Mar 24, 2025	48.11	48.12	47.87	48.07	48.07	0.06%	15,673
Mar 21, 2025	47.85	48.18	47.85	48.04	48.04	0.09%	67,657
Mar 20, 2025	47.74	48.30	47.74	48.00	48.00	0.32%	23,562
Mar 19, 2025	47.86	48.25	47.82	47.84	47.84	-0.02%	24,195
Mar 18, 2025	47.71	48.00	47.71	47.85	47.85	-0.02%	24,960
Mar 17, 2025	48.03	48.03	47.83	47.86	47.86	0.04%	20,735
Mar 14, 2025	47.79	48.16	47.79	47.84	47.84	-0.04%	35,037
Mar 13, 2025	47.98	48.05	47.86	47.86	47.86	-0.17%	31,891
Mar 12, 2025	48.11	48.11	47.87	47.94	47.94	-0.10%	19,227
Mar 11, 2025	47.86	48.34	47.86	47.99	47.99	0.17%	107,516
Mar 10, 2025	48.09	48.12	47.86	47.91	47.91	-0.08%	345,294
Mar 7, 2025	48.13	48.13	47.93	47.95	47.95	-0.31%	54,346
Mar 6, 2025	48.04	48.12	47.91	48.10	48.10	0.02%	58,126
Mar 5, 2025	48.17	48.27	48.09	48.09	48.09	-0.08%	31,239
Mar 4, 2025	47.91	48.32	47.91	48.13	48.13	0.04%	117,524
Mar 3, 2025	48.11	48.30	47.88	48.11	48.11	-0.21%	214,869
Feb 28, 2025	48.12	48.22	48.05	48.21	48.07	0.46%	25,221
Feb 27, 2025	48.02	48.18	47.94	47.99	47.85	-0.06%	41,558
Feb 26, 2025	48.05	48.13	47.94	48.02	47.88	0.59%	81,917
Feb 25, 2025	47.92	47.96	47.72	47.74	47.60	0.13%	29,984
Feb 24, 2025	47.75	47.85	47.40	47.68	47.54	-0.02%	80,786
Feb 21, 2025	47.69	47.73	47.51	47.69	47.55	-0.19%	39,802
Feb 20, 2025	47.47	47.78	47.45	47.78	47.64	0.70%	59,022
Feb 19, 2025	47.53	47.67	47.39	47.45	47.31	-0.19%	54,003
Feb 18, 2025	47.60	47.60	47.30	47.54	47.40	-	93,132
Feb 14, 2025	47.59	47.59	47.41	47.54	47.40	0.42%	47,988
Feb 13, 2025	47.32	47.45	47.26	47.34	47.20	0.08%	65,281
Feb 12, 2025	47.36	47.48	47.28	47.30	47.16	-0.34%	40,866
Feb 11, 2025	47.52	47.63	47.44	47.46	47.32	-0.27%	28,799
Feb 10, 2025	47.65	47.65	47.44	47.59	47.45	-0.31%	246,220
Feb 7, 2025	47.72	47.97	47.56	47.74	47.60	0.17%	166,998
Feb 6, 2025	47.64	47.86	47.40	47.66	47.52	-0.12%	40,071
Feb 5, 2025	47.67	47.91	47.63	47.72	47.58	0.20%	47,007
Feb 4, 2025	47.52	47.75	47.51	47.62	47.48	-	75,359
Feb 3, 2025	47.71	47.77	47.54	47.62	47.48	-0.19%	71,963
Jan 31, 2025	47.56	47.77	47.56	47.71	47.44	0.29%	77,529
Jan 30, 2025	47.70	47.80	47.55	47.57	47.30	-0.16%	16,332
Jan 29, 2025	47.87	47.87	47.54	47.65	47.38	-0.20%	29,404
Jan 28, 2025	47.62	47.80	47.54	47.74	47.47	0.10%	33,322
Jan 27, 2025	47.74	47.80	47.45	47.69	47.42	0.40%	64,334
Jan 24, 2025	47.39	47.59	47.31	47.50	47.23	0.42%	22,895
Jan 23, 2025	47.53	47.53	47.11	47.30	47.04	-0.57%	53,753
Jan 22, 2025	47.39	47.58	47.39	47.57	47.30	0.34%	25,501
Jan 21, 2025	47.84	47.84	47.41	47.41	47.14	-0.08%	114,667
Jan 17, 2025	47.65	47.65	47.39	47.45	47.18	-0.13%	38,314
Jan 16, 2025	47.25	47.64	47.25	47.51	47.24	0.08%	50,185
Jan 15, 2025	47.07	47.47	46.95	47.47	47.20	0.66%	392,792