CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2025	49.05	49.28	49.00	49.16	49.16	-0.02%	50,176
Sep 16, 2025	49.29	49.60	49.06	49.17	49.17	0.11%	106,900
Sep 15, 2025	49.16	49.18	49.03	49.12	49.12	-0.27%	29,229
Sep 12, 2025	49.47	49.50	49.07	49.25	49.25	0.08%	53,081
Sep 11, 2025	49.20	49.26	49.04	49.21	49.21	0.26%	35,197
Sep 10, 2025	49.10	49.25	49.08	49.08	49.08	-0.37%	22,643
Sep 9, 2025	49.61	50.09	49.06	49.26	49.26	0.18%	92,866
Sep 8, 2025	49.17	49.19	49.09	49.17	49.17	0.29%	28,363
Sep 5, 2025	49.43	49.43	48.98	49.03	49.03	0.06%	217,955
Sep 4, 2025	49.68	49.68	48.92	49.00	49.00	0.49%	16,738
Sep 3, 2025	48.80	48.95	48.76	48.76	48.76	-0.20%	16,977
Sep 2, 2025	49.39	49.39	48.78	48.86	48.86	-0.20%	50,111
Aug 29, 2025	48.89	49.06	48.80	48.96	48.82	-0.18%	201,405
Aug 28, 2025	49.01	49.12	48.99	49.05	48.91	0.14%	20,912
Aug 27, 2025	48.78	49.02	48.78	48.98	48.84	0.12%	30,415
Aug 26, 2025	48.71	49.06	48.71	48.92	48.78	0.35%	69,198
Aug 25, 2025	48.75	48.92	48.75	48.75	48.61	-0.45%	30,032
Aug 22, 2025	49.06	49.06	48.78	48.97	48.83	0.31%	31,837
Aug 21, 2025	49.11	49.11	48.70	48.82	48.68	0.04%	54,453
Aug 20, 2025	48.78	48.95	48.78	48.80	48.66	-	42,951
Aug 19, 2025	48.84	49.11	48.63	48.80	48.66	0.33%	137,545
Aug 18, 2025	48.73	48.80	48.56	48.64	48.50	-0.25%	21,135
Aug 15, 2025	48.74	48.87	48.67	48.76	48.62	0.08%	33,173
Aug 14, 2025	48.79	48.87	48.70	48.72	48.58	-0.23%	35,401
Aug 13, 2025	49.08	49.20	48.66	48.83	48.69	0.21%	91,485
Aug 12, 2025	48.92	48.96	48.66	48.73	48.59	-0.06%	30,646
Aug 11, 2025	48.74	48.76	48.55	48.76	48.62	0.04%	25,059
Aug 8, 2025	49.00	49.00	48.58	48.74	48.60	-0.08%	15,569
Aug 7, 2025	48.58	48.86	48.58	48.78	48.64	-	60,701
Aug 6, 2025	48.73	48.78	48.61	48.78	48.64	0.06%	63,532
Aug 5, 2025	48.94	48.94	48.65	48.75	48.61	-0.10%	37,759
Aug 4, 2025	48.83	48.92	48.64	48.80	48.66	0.60%	63,433
Aug 1, 2025	48.58	48.68	48.43	48.51	48.37	0.02%	42,492
Jul 31, 2025	48.76	48.76	48.39	48.50	48.22	-0.02%	29,516
Jul 30, 2025	48.87	48.87	48.43	48.51	48.23	0.16%	29,941
Jul 29, 2025	48.36	48.67	48.36	48.43	48.15	-0.14%	15,293
Jul 28, 2025	48.44	48.52	48.35	48.50	48.22	0.06%	11,760
Jul 25, 2025	48.40	48.47	48.30	48.47	48.19	0.09%	17,666
Jul 24, 2025	48.32	48.49	48.27	48.43	48.15	0.12%	20,217
Jul 23, 2025	48.67	48.67	48.35	48.37	48.09	-0.36%	55,043
Jul 22, 2025	48.34	48.60	48.34	48.55	48.26	0.14%	20,951
Jul 21, 2025	48.63	48.63	48.29	48.48	48.20	0.41%	44,005
Jul 18, 2025	48.45	48.45	48.23	48.28	48.00	-0.12%	24,090
Jul 17, 2025	48.55	48.55	48.19	48.34	48.06	0.42%	18,383
Jul 16, 2025	48.11	48.32	48.11	48.14	47.86	-0.27%	32,708
Jul 15, 2025	48.36	48.37	48.17	48.27	47.99	0.21%	15,800
Jul 14, 2025	48.64	48.64	48.17	48.17	47.89	-0.34%	69,578
Jul 11, 2025	48.28	48.43	48.28	48.34	48.05	0.05%	15,952
Jul 10, 2025	48.36	48.44	48.29	48.31	48.03	0.06%	27,210
Jul 9, 2025	48.20	48.41	48.16	48.28	48.00	0.25%	100,521