CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	48.06	48.35	48.06	48.33	48.33	0.15%	23,998
Jul 30, 2026	48.43	48.45	48.26	48.26	48.26	0.02%	18,088
Jul 29, 2026	48.51	48.51	48.23	48.25	48.25	-0.31%	25,081
Jul 28, 2026	48.32	48.41	48.22	48.40	48.40	0.12%	13,370
Jul 27, 2026	48.29	48.36	48.17	48.34	48.34	0.07%	12,613
Jul 24, 2026	48.33	48.33	48.12	48.31	48.31	0.33%	29,101
Jul 23, 2026	48.26	48.30	48.11	48.15	48.15	-0.32%	25,555
Jul 22, 2026	48.33	48.40	48.23	48.31	48.31	0.09%	20,511
Jul 21, 2026	48.55	48.55	48.26	48.26	48.26	-0.60%	58,740
Jul 20, 2026	48.46	48.55	48.40	48.55	48.55	0.18%	25,086
Jul 17, 2026	48.52	48.56	48.37	48.47	48.47	-0.09%	23,297
Jul 16, 2026	48.44	48.51	48.37	48.51	48.51	0.06%	34,773
Jul 15, 2026	48.35	48.48	48.29	48.48	48.48	0.29%	28,218
Jul 14, 2026	48.37	48.44	48.24	48.34	48.34	-0.08%	33,627
Jul 13, 2026	48.42	48.47	48.29	48.38	48.38	-0.09%	17,258
Jul 10, 2026	48.42	48.52	48.35	48.43	48.43	0.16%	21,220
Jul 9, 2026	48.25	48.45	48.25	48.35	48.35	0.06%	8,141
Jul 8, 2026	48.42	48.44	48.26	48.32	48.32	-0.31%	30,916
Jul 7, 2026	48.48	48.62	48.43	48.47	48.47	-0.19%	25,843
Jul 6, 2026	48.48	48.58	48.39	48.56	48.56	0.02%	29,220
Jul 2, 2026	48.47	48.56	48.37	48.55	48.55	0.20%	28,901
Jul 1, 2026	48.43	48.58	48.40	48.46	48.46	-0.10%	27,808
Jun 30, 2026	48.74	48.75	48.65	48.65	48.50	-0.15%	24,992
Jun 29, 2026	48.87	48.87	48.66	48.72	48.58	0.01%	14,191
Jun 26, 2026	48.68	48.78	48.65	48.72	48.57	0.33%	26,368
Jun 25, 2026	48.50	48.74	48.50	48.56	48.41	-0.08%	18,965
Jun 24, 2026	48.56	48.60	48.43	48.60	48.45	0.12%	45,949
Jun 23, 2026	48.55	48.56	48.37	48.54	48.39	0.13%	29,687
Jun 22, 2026	48.28	48.57	48.28	48.48	48.33	-0.17%	33,118
Jun 18, 2026	48.53	48.56	48.45	48.56	48.41	0.09%	44,507
Jun 17, 2026	48.70	48.74	48.47	48.52	48.37	-0.48%	23,940
Jun 16, 2026	48.61	48.75	48.57	48.75	48.60	0.39%	84,517
Jun 15, 2026	48.79	48.79	48.47	48.56	48.41	0.19%	19,969
Jun 12, 2026	48.51	48.70	48.45	48.47	48.32	-0.23%	52,227
Jun 11, 2026	48.24	48.58	48.24	48.58	48.43	0.22%	18,601
Jun 10, 2026	48.40	48.53	48.35	48.48	48.33	0.01%	23,908
Jun 9, 2026	48.22	48.47	48.22	48.47	48.32	0.19%	23,547
Jun 8, 2026	48.63	48.63	48.31	48.38	48.23	-0.18%	19,382
Jun 5, 2026	48.45	48.56	48.32	48.47	48.32	-0.25%	16,718
Jun 4, 2026	48.49	48.59	48.42	48.59	48.44	0.35%	44,023
Jun 3, 2026	48.37	48.57	48.37	48.42	48.27	-0.04%	51,580
Jun 2, 2026	48.45	48.64	48.44	48.44	48.29	-0.08%	33,790
Jun 1, 2026	48.48	48.64	48.42	48.48	48.33	-0.36%	66,279
May 29, 2026	48.52	48.80	48.52	48.80	48.51	0.58%	26,669
May 28, 2026	48.70	48.81	48.52	48.52	48.23	-0.27%	116,312
May 27, 2026	48.48	48.72	48.48	48.65	48.36	-0.02%	33,337
May 26, 2026	48.60	48.67	48.42	48.66	48.37	0.39%	30,541
May 22, 2026	48.55	48.60	48.43	48.47	48.18	0.01%	29,828
May 21, 2026	48.47	48.61	48.42	48.47	48.18	-0.06%	11,950
May 20, 2026	48.35	48.51	48.30	48.50	48.21	0.19%	169,007