CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	48.55	48.60	48.43	48.47	48.47	0.01%	29,828
May 21, 2026	48.47	48.61	48.42	48.47	48.47	-0.06%	11,950
May 20, 2026	48.35	48.51	48.30	48.50	48.50	0.19%	169,007
May 19, 2026	48.36	48.48	48.35	48.41	48.41	-0.08%	26,426
May 18, 2026	48.16	48.51	48.16	48.45	48.45	-0.25%	21,886
May 15, 2026	48.55	48.66	48.33	48.57	48.57	-0.02%	36,405
May 14, 2026	48.56	48.73	48.54	48.58	48.58	0.08%	26,467
May 13, 2026	48.65	48.70	48.54	48.54	48.54	-0.14%	51,218
May 12, 2026	48.81	48.95	48.61	48.61	48.61	-0.21%	64,315
May 11, 2026	48.85	48.89	48.71	48.71	48.71	-0.14%	37,368
May 8, 2026	49.06	49.06	48.75	48.78	48.78	-0.29%	57,603
May 7, 2026	49.05	49.05	48.70	48.92	48.92	0.32%	59,043
May 6, 2026	48.83	48.87	48.62	48.77	48.77	0.34%	76,113
May 5, 2026	48.84	48.84	48.60	48.60	48.60	0.02%	72,859
May 4, 2026	48.67	48.77	48.59	48.59	48.59	-0.18%	29,141
May 1, 2026	48.59	48.79	48.59	48.68	48.68	-0.11%	29,017
Apr 30, 2026	49.02	49.12	48.76	48.88	48.73	0.04%	59,231
Apr 29, 2026	49.02	49.02	48.75	48.86	48.71	-0.29%	70,800
Apr 28, 2026	49.07	49.07	48.86	49.00	48.85	0.05%	37,406
Apr 27, 2026	49.00	49.10	48.94	48.98	48.82	0.17%	29,719
Apr 24, 2026	48.78	49.04	48.78	48.89	48.74	0.08%	46,217
Apr 23, 2026	48.84	49.07	48.84	48.85	48.70	-0.10%	28,088
Apr 22, 2026	49.12	49.12	48.70	48.90	48.75	0.14%	117,635
Apr 21, 2026	49.16	49.16	48.83	48.83	48.68	-0.22%	20,978
Apr 20, 2026	49.02	49.13	48.92	48.94	48.79	0.14%	22,540
Apr 17, 2026	48.89	48.96	48.85	48.87	48.72	-0.10%	223,178
Apr 16, 2026	48.76	49.04	48.74	48.92	48.77	-0.01%	29,096
Apr 15, 2026	48.93	49.09	48.79	48.93	48.77	0.28%	67,595
Apr 14, 2026	48.80	49.01	48.75	48.79	48.64	-0.02%	119,132
Apr 13, 2026	48.90	48.93	48.73	48.80	48.65	0.08%	49,102
Apr 10, 2026	48.82	48.93	48.71	48.76	48.61	0.31%	28,783
Apr 9, 2026	48.79	48.93	48.61	48.61	48.46	-0.53%	16,684
Apr 8, 2026	48.94	48.94	48.72	48.87	48.72	0.56%	29,459
Apr 7, 2026	48.60	48.80	48.50	48.60	48.45	0.08%	40,079
Apr 6, 2026	48.79	48.87	48.56	48.56	48.41	-0.21%	90,129
Apr 2, 2026	48.46	48.81	48.46	48.66	48.51	-0.04%	14,307
Apr 1, 2026	48.44	48.83	48.44	48.68	48.53	0.20%	36,431
Mar 31, 2026	48.80	48.93	48.64	48.73	48.43	-0.14%	80,471
Mar 30, 2026	48.57	48.80	48.57	48.80	48.50	0.56%	45,906
Mar 27, 2026	48.94	48.94	48.53	48.53	48.23	-0.29%	31,355
Mar 26, 2026	48.78	48.86	48.67	48.67	48.37	-0.16%	89,117
Mar 25, 2026	48.73	48.92	48.59	48.75	48.45	0.06%	19,549
Mar 24, 2026	48.56	48.81	48.56	48.72	48.42	-0.43%	50,489
Mar 23, 2026	48.66	48.94	48.66	48.93	48.63	0.20%	11,091
Mar 20, 2026	48.77	49.00	48.74	48.83	48.53	-0.39%	26,112
Mar 19, 2026	48.91	49.02	48.80	49.02	48.72	0.04%	17,289
Mar 18, 2026	49.11	49.19	49.00	49.00	48.70	-0.35%	12,160
Mar 17, 2026	48.94	49.19	48.94	49.17	48.87	0.51%	23,903
Mar 16, 2026	49.24	49.24	48.89	48.92	48.62	-0.18%	28,323
Mar 13, 2026	48.80	49.15	48.80	49.01	48.71	-0.31%	22,593