CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2025	48.36	48.44	48.29	48.31	48.31	0.06%	27,210
Jul 9, 2025	48.20	48.41	48.16	48.28	48.28	0.25%	100,521
Jul 8, 2025	48.58	48.58	48.16	48.16	48.16	-0.45%	91,198
Jul 7, 2025	48.36	48.40	48.26	48.38	48.38	-0.29%	116,842
Jul 3, 2025	48.60	48.63	48.36	48.52	48.52	-0.02%	15,697
Jul 2, 2025	48.39	48.53	48.36	48.53	48.53	-0.16%	98,623
Jul 1, 2025	48.62	48.67	48.39	48.61	48.61	-0.23%	34,933
Jun 30, 2025	48.67	48.72	48.54	48.72	48.58	-	51,694
Jun 27, 2025	48.72	48.72	48.60	48.72	48.58	0.29%	29,590
Jun 26, 2025	48.50	48.75	48.50	48.58	48.44	0.16%	21,634
Jun 25, 2025	48.50	48.69	48.48	48.50	48.36	-0.01%	388,545
Jun 24, 2025	48.49	48.60	48.40	48.51	48.37	0.09%	27,658
Jun 23, 2025	48.35	48.60	48.34	48.46	48.32	0.40%	24,175
Jun 20, 2025	48.26	48.47	48.25	48.27	48.13	-0.19%	45,476
Jun 18, 2025	48.09	48.46	48.09	48.36	48.22	0.31%	25,175
Jun 17, 2025	48.22	48.60	48.14	48.21	48.07	-0.12%	115,004
Jun 16, 2025	48.27	48.32	48.09	48.27	48.13	0.08%	13,023
Jun 13, 2025	48.26	48.35	48.20	48.23	48.09	-0.06%	24,368
Jun 12, 2025	47.90	48.37	47.90	48.26	48.12	0.23%	24,324
Jun 11, 2025	47.92	48.43	47.90	48.15	48.01	0.25%	29,760
Jun 10, 2025	48.07	48.15	47.96	48.03	47.89	0.40%	46,025
Jun 9, 2025	48.28	48.28	47.82	47.84	47.70	-0.58%	22,809
Jun 6, 2025	48.41	48.41	48.01	48.12	47.98	-0.37%	61,579
Jun 5, 2025	48.47	48.47	48.10	48.30	48.16	0.06%	95,209
Jun 4, 2025	48.39	48.45	48.06	48.27	48.13	0.32%	29,782
Jun 3, 2025	48.02	48.56	48.01	48.12	47.98	0.07%	44,619
Jun 2, 2025	48.21	48.32	48.00	48.08	47.94	-0.33%	62,706
May 30, 2025	48.24	48.24	48.02	48.24	47.96	-	22,259
May 29, 2025	48.13	48.26	47.94	48.24	47.96	0.23%	23,265
May 28, 2025	47.99	48.19	47.92	48.13	47.85	0.12%	19,725
May 27, 2025	48.11	48.30	47.90	48.07	47.79	-0.06%	32,740
May 23, 2025	48.07	48.12	47.86	48.10	47.82	0.08%	17,829
May 22, 2025	47.97	48.11	47.83	48.06	47.78	0.19%	12,151
May 21, 2025	47.93	48.34	47.89	47.97	47.69	-0.19%	47,054
May 20, 2025	48.11	48.21	47.90	48.06	47.78	0.23%	17,661
May 19, 2025	48.07	48.18	47.88	47.95	47.68	-0.50%	46,547
May 16, 2025	47.96	48.22	47.94	48.19	47.91	0.67%	40,371
May 15, 2025	47.87	48.09	47.72	47.87	47.60	0.01%	26,739
May 14, 2025	48.10	48.10	47.80	47.86	47.59	0.13%	54,434
May 13, 2025	47.93	48.00	47.79	47.80	47.53	-0.08%	29,593
May 12, 2025	48.12	48.12	47.81	47.84	47.57	-0.48%	68,785
May 9, 2025	48.11	48.11	47.88	48.07	47.79	-0.22%	13,281
May 8, 2025	48.12	48.28	48.08	48.18	47.90	-0.23%	20,487
May 7, 2025	48.26	48.29	48.10	48.29	48.01	0.25%	55,620
May 6, 2025	48.08	48.24	48.03	48.17	47.89	0.05%	36,289
May 5, 2025	47.97	48.14	47.95	48.14	47.86	-0.48%	60,288
May 2, 2025	48.19	48.37	48.09	48.37	48.09	0.17%	68,945
May 1, 2025	48.17	48.48	48.17	48.29	48.01	-0.47%	14,618
Apr 30, 2025	48.52	48.52	48.34	48.52	48.10	-	28,388
Apr 29, 2025	48.08	48.54	48.08	48.52	48.10	0.46%	107,822