CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2026	48.80	48.93	48.64	48.73	48.73	-0.14%	80,471
Mar 30, 2026	48.57	48.80	48.57	48.80	48.80	0.56%	45,906
Mar 27, 2026	48.94	48.94	48.53	48.53	48.53	-0.29%	31,355
Mar 26, 2026	48.78	48.86	48.67	48.67	48.67	-0.16%	89,117
Mar 25, 2026	48.73	48.92	48.59	48.75	48.75	0.06%	19,549
Mar 24, 2026	48.56	48.81	48.56	48.72	48.72	-0.43%	50,489
Mar 23, 2026	48.66	48.94	48.66	48.93	48.93	0.20%	11,083
Mar 20, 2026	48.77	49.00	48.74	48.83	48.83	-0.39%	26,112
Mar 19, 2026	48.91	49.02	48.80	49.02	49.02	0.04%	17,289
Mar 18, 2026	49.11	49.19	49.00	49.00	49.00	-0.35%	12,160
Mar 17, 2026	48.94	49.19	48.94	49.17	49.17	0.51%	23,903
Mar 16, 2026	49.24	49.24	48.89	48.92	48.92	-0.18%	28,323
Mar 13, 2026	48.80	49.15	48.80	49.01	49.01	-0.31%	22,593
Mar 12, 2026	48.86	49.16	48.86	49.16	49.16	0.27%	16,136
Mar 11, 2026	49.19	49.26	49.00	49.03	49.03	-0.37%	44,610
Mar 10, 2026	49.01	49.40	49.01	49.21	49.21	0.08%	94,800
Mar 9, 2026	48.96	49.35	48.96	49.17	49.17	-0.45%	28,299
Mar 6, 2026	49.09	49.43	49.09	49.39	49.39	0.08%	20,348
Mar 5, 2026	49.27	49.38	49.21	49.35	49.35	-0.38%	48,354
Mar 4, 2026	49.27	49.59	49.27	49.54	49.54	0.49%	28,021
Mar 3, 2026	49.32	49.48	49.29	49.30	49.30	-0.34%	18,579
Mar 2, 2026	49.48	49.66	49.47	49.47	49.47	-0.84%	55,747
Feb 27, 2026	49.47	49.89	49.47	49.89	49.74	0.69%	64,421
Feb 26, 2026	49.59	49.62	49.48	49.55	49.40	-0.18%	13,505
Feb 25, 2026	49.54	49.64	49.48	49.64	49.49	0.10%	61,826
Feb 24, 2026	49.66	49.68	49.47	49.59	49.44	0.08%	34,077
Feb 23, 2026	49.44	49.59	49.36	49.55	49.40	0.38%	30,735
Feb 20, 2026	49.35	49.55	49.35	49.36	49.21	-	35,256
Feb 19, 2026	49.48	49.54	49.36	49.36	49.21	-0.28%	43,215
Feb 18, 2026	49.46	49.63	49.40	49.50	49.35	-0.30%	69,021
Feb 17, 2026	49.46	49.67	49.42	49.65	49.50	0.36%	55,575
Feb 13, 2026	49.29	49.57	49.24	49.47	49.32	0.08%	135,848
Feb 12, 2026	49.29	49.54	49.17	49.43	49.28	0.14%	41,701
Feb 11, 2026	49.29	49.52	49.25	49.36	49.21	-	20,145
Feb 10, 2026	49.12	49.38	49.12	49.36	49.21	0.12%	35,023
Feb 9, 2026	49.20	49.30	49.19	49.30	49.15	0.04%	38,578
Feb 6, 2026	49.28	49.30	49.08	49.28	49.13	0.10%	46,741
Feb 5, 2026	49.15	49.23	48.99	49.23	49.08	0.43%	29,380
Feb 4, 2026	48.99	49.16	48.91	49.02	48.87	-0.10%	55,897
Feb 3, 2026	49.07	49.13	49.01	49.07	48.92	-0.22%	35,161
Feb 2, 2026	49.32	49.32	49.07	49.18	49.03	-0.26%	29,891
Jan 30, 2026	49.27	49.31	49.11	49.31	49.02	0.39%	34,142
Jan 29, 2026	49.12	49.33	49.12	49.12	48.83	-0.22%	73,709
Jan 28, 2026	49.10	49.25	49.07	49.23	48.94	-0.06%	49,846
Jan 27, 2026	49.15	49.38	49.15	49.26	48.97	0.10%	55,589
Jan 26, 2026	49.30	49.30	49.04	49.21	48.92	0.08%	53,020
Jan 23, 2026	49.08	49.17	49.07	49.17	48.88	0.04%	31,077
Jan 22, 2026	49.28	49.28	49.03	49.15	48.86	-0.06%	178,233
Jan 21, 2026	48.97	49.19	48.96	49.18	48.89	0.14%	13,462
Jan 20, 2026	49.13	49.21	49.04	49.11	48.82	-0.21%	36,270