CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	48.24	48.48	48.24	48.48	-	0.17%	5,528
Aug 26, 2026	48.37	48.57	48.37	48.40	48.40	-0.27%	21,901
Aug 25, 2026	48.35	48.53	48.35	48.53	48.53	0.34%	42,056
Aug 24, 2026	48.32	48.42	48.27	48.36	48.36	0.07%	19,462
Aug 21, 2026	48.36	48.44	48.33	48.33	48.33	-0.19%	17,285
Aug 20, 2026	48.50	48.50	48.36	48.42	48.42	0.09%	21,221
Aug 19, 2026	48.31	48.45	48.31	48.38	48.38	0.02%	17,966
Aug 18, 2026	48.21	48.45	48.21	48.37	48.37	0.07%	36,797
Aug 17, 2026	48.50	48.50	48.30	48.34	48.34	-0.03%	13,117
Aug 14, 2026	48.43	48.45	48.34	48.35	48.35	0.07%	27,652
Aug 13, 2026	48.24	48.40	48.23	48.32	48.32	0.22%	17,813
Aug 12, 2026	48.36	48.38	48.19	48.21	48.21	0.03%	37,009
Aug 11, 2026	48.17	48.29	47.99	48.19	48.19	-0.28%	179,028
Aug 10, 2026	48.32	48.39	48.27	48.33	48.33	0.29%	19,389
Aug 7, 2026	48.38	48.38	48.19	48.19	48.19	-0.29%	19,454
Aug 6, 2026	48.28	48.44	48.27	48.33	48.33	0.04%	85,636
Aug 5, 2026	48.24	48.31	48.18	48.31	48.31	0.06%	16,372
Aug 4, 2026	48.30	48.30	48.12	48.28	48.28	0.33%	31,430
Aug 3, 2026	48.01	48.19	48.01	48.12	48.12	-0.13%	18,803
Jul 31, 2026	48.06	48.35	48.06	48.33	48.18	0.15%	28,809
Jul 30, 2026	48.43	48.45	48.26	48.26	48.11	0.02%	18,088
Jul 29, 2026	48.51	48.51	48.23	48.25	48.10	-0.31%	25,082
Jul 28, 2026	48.32	48.41	48.22	48.40	48.25	0.12%	13,370
Jul 27, 2026	48.29	48.36	48.17	48.34	48.19	0.07%	12,614
Jul 24, 2026	48.33	48.33	48.12	48.31	48.16	0.33%	29,101
Jul 23, 2026	48.26	48.30	48.11	48.15	48.00	-0.32%	25,556
Jul 22, 2026	48.33	48.40	48.23	48.31	48.16	0.09%	20,511
Jul 21, 2026	48.55	48.55	48.26	48.26	48.11	-0.60%	58,740
Jul 20, 2026	48.46	48.55	48.40	48.55	48.40	0.18%	25,086
Jul 17, 2026	48.52	48.56	48.37	48.47	48.32	-0.09%	23,297
Jul 16, 2026	48.44	48.51	48.37	48.51	48.36	0.06%	34,773
Jul 15, 2026	48.35	48.48	48.29	48.48	48.33	0.29%	28,218
Jul 14, 2026	48.37	48.44	48.24	48.34	48.19	-0.08%	33,627
Jul 13, 2026	48.42	48.47	48.29	48.38	48.23	-0.09%	17,258
Jul 10, 2026	48.42	48.52	48.35	48.43	48.28	0.16%	21,220
Jul 9, 2026	48.25	48.45	48.25	48.35	48.20	0.06%	8,141
Jul 8, 2026	48.42	48.44	48.26	48.32	48.17	-0.31%	30,916
Jul 7, 2026	48.48	48.62	48.43	48.47	48.32	-0.19%	25,843
Jul 6, 2026	48.48	48.58	48.39	48.56	48.41	0.02%	29,220
Jul 2, 2026	48.47	48.56	48.37	48.55	48.40	0.20%	28,901
Jul 1, 2026	48.43	48.58	48.40	48.46	48.31	-0.10%	27,808
Jun 30, 2026	48.74	48.75	48.65	48.65	48.35	-0.15%	24,992
Jun 29, 2026	48.87	48.87	48.66	48.72	48.43	0.01%	14,191
Jun 26, 2026	48.68	48.78	48.65	48.72	48.42	0.33%	26,368
Jun 25, 2026	48.50	48.74	48.50	48.56	48.26	-0.08%	18,965
Jun 24, 2026	48.56	48.60	48.43	48.60	48.30	0.12%	45,949
Jun 23, 2026	48.55	48.56	48.37	48.54	48.24	0.13%	29,687
Jun 22, 2026	48.28	48.57	48.28	48.48	48.18	-0.17%	33,118
Jun 18, 2026	48.53	48.56	48.45	48.56	48.26	0.09%	44,507
Jun 17, 2026	48.70	48.74	48.47	48.52	48.22	-0.48%	23,940