CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2025	49.01	49.12	48.99	49.05	49.05	0.14%	20,912
Aug 27, 2025	48.78	49.02	48.78	48.98	48.98	0.12%	30,415
Aug 26, 2025	48.71	49.06	48.71	48.92	48.92	0.35%	69,198
Aug 25, 2025	48.75	48.92	48.75	48.75	48.75	-0.45%	30,032
Aug 22, 2025	49.06	49.06	48.78	48.97	48.97	0.31%	31,837
Aug 21, 2025	49.11	49.11	48.70	48.82	48.82	0.04%	54,453
Aug 20, 2025	48.78	48.95	48.78	48.80	48.80	-	42,951
Aug 19, 2025	48.84	49.11	48.63	48.80	48.80	0.33%	137,545
Aug 18, 2025	48.73	48.80	48.56	48.64	48.64	-0.25%	21,135
Aug 15, 2025	48.74	48.87	48.67	48.76	48.76	0.08%	33,173
Aug 14, 2025	48.79	48.87	48.70	48.72	48.72	-0.23%	35,401
Aug 13, 2025	49.08	49.20	48.66	48.83	48.83	0.21%	91,485
Aug 12, 2025	48.92	48.96	48.66	48.73	48.73	-0.06%	30,646
Aug 11, 2025	48.74	48.76	48.55	48.76	48.76	0.04%	25,059
Aug 8, 2025	49.00	49.00	48.58	48.74	48.74	-0.08%	15,569
Aug 7, 2025	48.58	48.86	48.58	48.78	48.78	-	60,701
Aug 6, 2025	48.73	48.78	48.61	48.78	48.78	0.06%	63,532
Aug 5, 2025	48.94	48.94	48.65	48.75	48.75	-0.10%	37,759
Aug 4, 2025	48.83	48.92	48.64	48.80	48.80	0.60%	63,433
Aug 1, 2025	48.58	48.68	48.43	48.51	48.51	0.02%	42,492
Jul 31, 2025	48.76	48.76	48.39	48.50	48.36	-0.02%	29,516
Jul 30, 2025	48.87	48.87	48.43	48.51	48.36	0.16%	29,941
Jul 29, 2025	48.36	48.67	48.36	48.43	48.29	-0.14%	15,293
Jul 28, 2025	48.44	48.52	48.35	48.50	48.36	0.06%	11,760
Jul 25, 2025	48.40	48.47	48.30	48.47	48.33	0.09%	17,666
Jul 24, 2025	48.32	48.49	48.27	48.43	48.28	0.12%	20,217
Jul 23, 2025	48.67	48.67	48.35	48.37	48.23	-0.36%	55,043
Jul 22, 2025	48.34	48.60	48.34	48.55	48.40	0.14%	20,951
Jul 21, 2025	48.63	48.63	48.29	48.48	48.34	0.41%	44,005
Jul 18, 2025	48.45	48.45	48.23	48.28	48.14	-0.12%	24,090
Jul 17, 2025	48.55	48.55	48.19	48.34	48.20	0.42%	18,383
Jul 16, 2025	48.11	48.32	48.11	48.14	48.00	-0.27%	32,708
Jul 15, 2025	48.36	48.37	48.17	48.27	48.13	0.21%	15,800
Jul 14, 2025	48.64	48.64	48.17	48.17	48.03	-0.34%	69,578
Jul 11, 2025	48.28	48.43	48.28	48.34	48.19	0.05%	15,952
Jul 10, 2025	48.36	48.44	48.29	48.31	48.17	0.06%	27,210
Jul 9, 2025	48.20	48.41	48.16	48.28	48.14	0.25%	100,521
Jul 8, 2025	48.58	48.58	48.16	48.16	48.02	-0.45%	91,198
Jul 7, 2025	48.36	48.40	48.26	48.38	48.24	-0.29%	116,842
Jul 3, 2025	48.60	48.63	48.36	48.52	48.38	-0.02%	15,697
Jul 2, 2025	48.39	48.53	48.36	48.53	48.39	-0.16%	98,623
Jul 1, 2025	48.62	48.67	48.39	48.61	48.47	-0.23%	34,933
Jun 30, 2025	48.67	48.72	48.54	48.72	48.44	-	51,694
Jun 27, 2025	48.72	48.72	48.60	48.72	48.44	0.29%	29,590
Jun 26, 2025	48.50	48.75	48.50	48.58	48.30	0.16%	21,634
Jun 25, 2025	48.50	48.69	48.48	48.50	48.22	-0.01%	388,545
Jun 24, 2025	48.49	48.60	48.40	48.51	48.22	0.09%	27,658
Jun 23, 2025	48.35	48.60	48.34	48.46	48.18	0.40%	24,175
Jun 20, 2025	48.26	48.47	48.25	48.27	47.99	-0.19%	45,476
Jun 18, 2025	48.09	48.46	48.09	48.36	48.08	0.31%	25,175