CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 22, 2026	48.28	48.57	48.28	48.48	48.48	-0.17%	33,118
Jun 18, 2026	48.53	48.56	48.45	48.56	48.56	0.09%	44,507
Jun 17, 2026	48.70	48.74	48.47	48.52	48.52	-0.48%	23,940
Jun 16, 2026	48.61	48.75	48.57	48.75	48.75	0.39%	84,517
Jun 15, 2026	48.79	48.79	48.47	48.56	48.56	0.19%	19,969
Jun 12, 2026	48.51	48.70	48.45	48.47	48.47	-0.23%	52,227
Jun 11, 2026	48.24	48.58	48.24	48.58	48.58	0.22%	18,601
Jun 10, 2026	48.40	48.53	48.35	48.48	48.48	0.01%	23,908
Jun 9, 2026	48.22	48.47	48.22	48.47	48.47	0.19%	23,547
Jun 8, 2026	48.63	48.63	48.31	48.38	48.38	-0.18%	19,382
Jun 5, 2026	48.45	48.56	48.32	48.47	48.47	-0.25%	16,718
Jun 4, 2026	48.49	48.59	48.42	48.59	48.59	0.35%	44,023
Jun 3, 2026	48.37	48.57	48.37	48.42	48.42	-0.04%	51,580
Jun 2, 2026	48.45	48.64	48.44	48.44	48.44	-0.08%	33,790
Jun 1, 2026	48.48	48.64	48.42	48.48	48.48	-0.36%	66,279
May 29, 2026	48.52	48.80	48.52	48.80	48.65	0.58%	26,669
May 28, 2026	48.70	48.81	48.52	48.52	48.38	-0.27%	116,312
May 27, 2026	48.48	48.72	48.48	48.65	48.51	-0.02%	33,337
May 26, 2026	48.60	48.67	48.42	48.66	48.52	0.39%	30,541
May 22, 2026	48.55	48.60	48.43	48.47	48.33	0.01%	29,828
May 21, 2026	48.47	48.61	48.42	48.47	48.33	-0.06%	11,950
May 20, 2026	48.35	48.51	48.30	48.50	48.36	0.19%	169,007
May 19, 2026	48.36	48.48	48.35	48.41	48.27	-0.08%	26,426
May 18, 2026	48.16	48.51	48.16	48.45	48.31	-0.25%	21,888
May 15, 2026	48.55	48.66	48.33	48.57	48.43	-0.02%	36,405
May 14, 2026	48.56	48.73	48.54	48.58	48.43	0.08%	26,467
May 13, 2026	48.65	48.70	48.54	48.54	48.40	-0.14%	51,218
May 12, 2026	48.81	48.95	48.61	48.61	48.47	-0.21%	64,315
May 11, 2026	48.85	48.89	48.71	48.71	48.57	-0.14%	37,368
May 8, 2026	49.06	49.06	48.75	48.78	48.63	-0.29%	57,603
May 7, 2026	49.05	49.05	48.70	48.92	48.77	0.32%	59,043
May 6, 2026	48.83	48.87	48.62	48.77	48.62	0.34%	76,113
May 5, 2026	48.84	48.84	48.60	48.60	48.46	0.02%	72,859
May 4, 2026	48.67	48.77	48.59	48.59	48.45	-0.18%	29,141
May 1, 2026	48.59	48.79	48.59	48.68	48.53	-0.11%	29,017
Apr 30, 2026	49.02	49.12	48.76	48.88	48.58	0.04%	59,231
Apr 29, 2026	49.02	49.02	48.75	48.86	48.56	-0.29%	70,800
Apr 28, 2026	49.07	49.07	48.86	49.00	48.70	0.05%	37,406
Apr 27, 2026	49.00	49.10	48.94	48.98	48.68	0.17%	29,719
Apr 24, 2026	48.78	49.04	48.78	48.89	48.59	0.08%	46,217
Apr 23, 2026	48.84	49.07	48.84	48.85	48.55	-0.10%	28,088
Apr 22, 2026	49.12	49.12	48.70	48.90	48.60	0.14%	117,635
Apr 21, 2026	49.16	49.16	48.83	48.83	48.53	-0.22%	20,978
Apr 20, 2026	49.02	49.13	48.92	48.94	48.64	0.14%	22,540
Apr 17, 2026	48.89	48.96	48.85	48.87	48.57	-0.10%	223,178
Apr 16, 2026	48.76	49.04	48.74	48.92	48.62	-0.01%	29,096
Apr 15, 2026	48.93	49.09	48.79	48.93	48.63	0.28%	67,595
Apr 14, 2026	48.80	49.01	48.75	48.79	48.49	-0.02%	119,132
Apr 13, 2026	48.90	48.93	48.73	48.80	48.50	0.08%	49,102
Apr 10, 2026	48.82	48.93	48.71	48.76	48.46	0.31%	28,783