CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	47.75	47.96	47.75	47.79	47.79	0.21%	8,356
Nov 6, 2026	47.81	47.94	47.69	47.69	47.69	-0.02%	26,499
Nov 5, 2026	47.88	47.88	47.67	47.70	47.70	-0.13%	20,596
Nov 4, 2026	47.84	47.84	47.57	47.76	47.76	0.12%	26,076
Nov 3, 2026	47.68	47.77	47.62	47.70	47.70	-0.14%	27,962
Nov 2, 2026	47.72	47.79	47.61	47.77	47.77	0.58%	24,187
Oct 30, 2026	47.65	47.81	47.54	47.64	47.49	0.08%	57,234
Oct 29, 2026	47.61	47.69	47.50	47.60	47.45	0.10%	30,850
Oct 28, 2026	47.60	47.72	47.55	47.55	47.40	-0.44%	69,249
Oct 27, 2026	47.34	47.77	47.34	47.76	47.61	0.18%	16,529
Oct 26, 2026	47.36	47.77	47.36	47.68	47.53	-0.24%	13,079
Oct 23, 2026	47.39	47.81	47.39	47.79	47.64	0.53%	33,997
Oct 22, 2026	47.34	47.54	47.34	47.54	47.39	-	22,606
Oct 21, 2026	47.45	47.54	47.35	47.54	47.39	-0.06%	174,911
Oct 20, 2026	47.27	47.57	47.27	47.57	47.42	-	28,805
Oct 19, 2026	47.55	47.57	47.43	47.57	47.42	-0.04%	17,379
Oct 16, 2026	47.48	47.62	47.31	47.59	47.44	0.17%	24,721
Oct 15, 2026	47.45	47.51	47.30	47.51	47.36	0.20%	35,410
Oct 14, 2026	47.13	47.44	47.13	47.42	47.27	0.17%	37,191
Oct 13, 2026	47.31	47.36	47.29	47.34	47.19	-0.20%	77,431
Oct 12, 2026	47.41	47.44	47.20	47.43	47.28	0.04%	40,219
Oct 9, 2026	47.39	47.43	47.29	47.41	47.26	0.13%	30,888
Oct 8, 2026	47.27	47.35	47.17	47.35	47.20	0.11%	90,162
Oct 7, 2026	47.26	47.33	47.15	47.30	47.15	0.25%	36,336
Oct 6, 2026	47.18	47.28	47.11	47.18	47.03	-0.01%	144,762
Oct 5, 2026	47.27	47.37	47.09	47.19	47.04	-0.22%	39,476
Oct 2, 2026	47.48	47.48	47.16	47.29	47.14	0.19%	137,878
Oct 1, 2026	47.20	47.24	47.09	47.20	47.05	0.15%	93,662
Sep 30, 2026	47.35	47.41	47.17	47.28	46.98	-0.17%	227,537
Sep 29, 2026	47.37	47.40	47.11	47.36	47.06	0.06%	420,908
Sep 28, 2026	47.24	47.43	47.24	47.33	47.03	0.19%	40,195
Sep 25, 2026	47.30	47.48	47.22	47.24	46.94	-0.13%	86,563
Sep 24, 2026	47.46	47.54	47.30	47.30	47.00	-0.31%	24,301
Sep 23, 2026	47.59	47.66	47.41	47.45	47.15	-0.30%	111,527
Sep 22, 2026	47.59	47.78	47.59	47.59	47.29	-0.03%	23,064
Sep 21, 2026	47.58	47.73	47.54	47.61	47.31	0.05%	29,088
Sep 18, 2026	47.66	47.72	47.53	47.58	47.28	-0.04%	216,033
Sep 17, 2026	47.54	47.77	47.54	47.60	47.30	-0.18%	41,555
Sep 16, 2026	47.66	47.75	47.57	47.69	47.39	0.20%	22,097
Sep 15, 2026	47.61	47.78	47.59	47.59	47.29	-0.36%	22,873
Sep 14, 2026	47.66	47.77	47.51	47.76	47.46	0.08%	163,021
Sep 11, 2026	47.79	47.88	47.65	47.73	47.42	-0.34%	45,422
Sep 10, 2026	47.98	48.00	47.82	47.89	47.59	-0.31%	21,324
Sep 9, 2026	48.03	48.10	47.97	48.04	47.74	0.08%	57,306
Sep 8, 2026	48.08	48.17	48.00	48.00	47.70	-0.38%	17,694
Sep 4, 2026	48.10	48.20	48.02	48.18	47.88	0.20%	27,564
Sep 3, 2026	47.99	48.15	47.99	48.09	47.78	0.10%	13,321
Sep 2, 2026	47.94	48.10	47.93	48.04	47.73	0.03%	16,466
Sep 1, 2026	48.03	48.17	48.02	48.02	47.72	-0.28%	30,277
Aug 31, 2026	48.18	48.35	48.16	48.30	47.85	-0.16%	46,392