CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	47.99	48.19	47.99	48.10	-	0.05%	1,840
May 27, 2025	48.11	48.30	47.90	48.07	48.07	-0.06%	32,740
May 23, 2025	48.07	48.12	47.86	48.10	48.10	0.08%	17,829
May 22, 2025	47.97	48.11	47.83	48.06	48.06	0.19%	12,151
May 21, 2025	47.93	48.34	47.89	47.97	47.97	-0.19%	47,054
May 20, 2025	48.11	48.21	47.90	48.06	48.06	0.23%	17,661
May 19, 2025	48.07	48.18	47.88	47.95	47.95	-0.50%	46,547
May 16, 2025	47.96	48.22	47.94	48.19	48.19	0.67%	40,371
May 15, 2025	47.87	48.09	47.72	47.87	47.87	0.01%	26,739
May 14, 2025	48.10	48.10	47.80	47.86	47.86	0.13%	54,434
May 13, 2025	47.93	48.00	47.79	47.80	47.80	-0.08%	29,593
May 12, 2025	48.12	48.12	47.81	47.84	47.84	-0.48%	68,785
May 9, 2025	48.11	48.11	47.88	48.07	48.07	-0.22%	13,281
May 8, 2025	48.12	48.28	48.08	48.18	48.18	-0.23%	20,487
May 7, 2025	48.26	48.29	48.10	48.29	48.29	0.25%	55,620
May 6, 2025	48.08	48.24	48.03	48.17	48.17	0.05%	36,289
May 5, 2025	47.97	48.14	47.95	48.14	48.14	-0.48%	60,288
May 2, 2025	48.19	48.37	48.09	48.37	48.37	0.17%	68,945
May 1, 2025	48.17	48.48	48.17	48.29	48.29	-0.47%	14,618
Apr 30, 2025	48.52	48.52	48.34	48.52	48.38	-	28,388
Apr 29, 2025	48.08	48.54	48.08	48.52	48.38	0.46%	107,822
Apr 28, 2025	47.90	48.30	47.90	48.30	48.16	0.23%	23,717
Apr 25, 2025	48.19	48.19	48.00	48.19	48.05	0.42%	14,788
Apr 24, 2025	47.86	48.01	47.82	47.99	47.85	0.08%	23,255
Apr 23, 2025	48.07	48.07	47.77	47.95	47.81	0.29%	26,486
Apr 22, 2025	47.84	47.98	47.67	47.81	47.67	-	74,512
Apr 21, 2025	48.08	48.11	47.75	47.81	47.67	-0.21%	84,945
Apr 17, 2025	47.81	48.24	47.59	47.91	47.77	0.21%	49,278
Apr 16, 2025	47.62	48.05	47.62	47.81	47.67	0.40%	44,058
Apr 15, 2025	47.58	47.98	47.55	47.62	47.48	0.06%	69,344
Apr 14, 2025	47.45	47.74	47.45	47.59	47.45	0.11%	15,187
Apr 11, 2025	47.45	47.82	47.45	47.54	47.40	-0.23%	28,012
Apr 10, 2025	47.65	47.89	47.65	47.65	47.51	-0.19%	18,095
Apr 9, 2025	47.65	48.00	47.65	47.74	47.60	-0.27%	44,118
Apr 8, 2025	47.76	48.00	47.69	47.87	47.73	-0.29%	59,767
Apr 7, 2025	48.50	48.50	47.86	48.01	47.87	-0.72%	84,612
Apr 4, 2025	48.49	48.50	48.13	48.36	48.22	0.27%	42,397
Apr 3, 2025	48.20	48.36	47.91	48.23	48.09	0.44%	105,907
Apr 2, 2025	48.25	48.25	48.00	48.02	47.88	-0.31%	25,558
Apr 1, 2025	48.13	48.17	47.98	48.17	48.03	0.35%	39,345
Mar 31, 2025	48.00	48.19	48.00	48.00	47.72	-0.15%	39,705
Mar 28, 2025	47.94	48.13	47.91	48.07	47.79	0.42%	29,253
Mar 27, 2025	47.96	48.05	47.86	47.87	47.59	-	12,846
Mar 26, 2025	47.92	48.02	47.85	47.87	47.59	-0.02%	21,850
Mar 25, 2025	48.05	48.05	47.84	47.88	47.60	-0.39%	15,547
Mar 24, 2025	48.11	48.12	47.87	48.07	47.79	0.06%	15,673
Mar 21, 2025	47.85	48.18	47.85	48.04	47.76	0.09%	67,657
Mar 20, 2025	47.74	48.30	47.74	48.00	47.72	0.32%	23,562
Mar 19, 2025	47.86	48.25	47.82	47.84	47.56	-0.02%	24,195
Mar 18, 2025	47.71	48.00	47.71	47.85	47.57	-0.02%	24,960