CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.66	47.72	47.53	47.58	47.58	-0.04%	216,032
Sep 17, 2026	47.54	47.77	47.54	47.60	47.60	-0.18%	41,546
Sep 16, 2026	47.66	47.75	47.57	47.69	47.69	0.20%	21,100
Sep 15, 2026	47.61	47.78	47.59	47.59	47.59	-0.36%	22,871
Sep 14, 2026	47.66	47.77	47.51	47.76	47.76	0.08%	163,018
Sep 11, 2026	47.79	47.88	47.65	47.73	47.73	-0.34%	45,219
Sep 10, 2026	47.98	48.00	47.82	47.89	47.89	-0.31%	21,296
Sep 9, 2026	48.03	48.10	47.97	48.04	48.04	0.08%	57,304
Sep 8, 2026	48.08	48.17	48.00	48.00	48.00	-0.38%	17,693
Sep 4, 2026	48.10	48.20	48.02	48.18	48.18	0.20%	27,259
Sep 3, 2026	47.99	48.15	47.99	48.09	48.09	0.10%	13,321
Sep 2, 2026	47.94	48.10	47.93	48.04	48.04	0.03%	16,466
Sep 1, 2026	48.03	48.17	48.02	48.02	48.02	-0.28%	30,277
Aug 31, 2026	48.18	48.35	48.16	48.30	48.15	-0.16%	46,392
Aug 28, 2026	48.39	48.46	48.32	48.38	48.23	-0.09%	21,628
Aug 27, 2026	48.24	48.50	48.24	48.42	48.27	0.04%	18,694
Aug 26, 2026	48.37	48.57	48.37	48.40	48.25	-0.27%	21,901
Aug 25, 2026	48.35	48.53	48.35	48.53	48.38	0.34%	42,056
Aug 24, 2026	48.32	48.42	48.27	48.36	48.22	0.07%	19,462
Aug 21, 2026	48.36	48.44	48.33	48.33	48.18	-0.19%	17,286
Aug 20, 2026	48.50	48.50	48.36	48.42	48.28	0.09%	21,222
Aug 19, 2026	48.31	48.45	48.31	48.38	48.23	0.02%	17,997
Aug 18, 2026	48.21	48.45	48.21	48.37	48.22	0.07%	36,797
Aug 17, 2026	48.50	48.50	48.30	48.34	48.19	-0.03%	13,118
Aug 14, 2026	48.43	48.45	48.34	48.35	48.20	0.07%	31,070
Aug 13, 2026	48.24	48.40	48.23	48.32	48.17	0.22%	17,813
Aug 12, 2026	48.36	48.38	48.19	48.21	48.06	0.03%	37,009
Aug 11, 2026	48.17	48.29	47.99	48.19	48.05	-0.28%	179,028
Aug 10, 2026	48.32	48.39	48.27	48.33	48.18	0.29%	19,389
Aug 7, 2026	48.38	48.38	48.19	48.19	48.04	-0.29%	19,455
Aug 6, 2026	48.28	48.44	48.27	48.33	48.18	0.04%	85,637
Aug 5, 2026	48.24	48.31	48.18	48.31	48.16	0.06%	16,372
Aug 4, 2026	48.30	48.30	48.12	48.28	48.13	0.33%	31,430
Aug 3, 2026	48.01	48.19	48.01	48.12	47.97	-0.13%	18,803
Jul 31, 2026	48.06	48.35	48.06	48.33	48.04	0.15%	28,809
Jul 30, 2026	48.43	48.45	48.26	48.26	47.97	0.02%	18,088
Jul 29, 2026	48.51	48.51	48.23	48.25	47.95	-0.31%	25,082
Jul 28, 2026	48.32	48.41	48.22	48.40	48.10	0.12%	13,370
Jul 27, 2026	48.29	48.36	48.17	48.34	48.05	0.07%	12,614
Jul 24, 2026	48.33	48.33	48.12	48.31	48.02	0.33%	29,101
Jul 23, 2026	48.26	48.30	48.11	48.15	47.86	-0.32%	25,556
Jul 22, 2026	48.33	48.40	48.23	48.31	48.01	0.09%	20,511
Jul 21, 2026	48.55	48.55	48.26	48.26	47.97	-0.60%	58,740
Jul 20, 2026	48.46	48.55	48.40	48.55	48.25	0.18%	25,086
Jul 17, 2026	48.52	48.56	48.37	48.47	48.17	-0.09%	23,297
Jul 16, 2026	48.44	48.51	48.37	48.51	48.21	0.06%	34,773
Jul 15, 2026	48.35	48.48	48.29	48.48	48.18	0.29%	28,218
Jul 14, 2026	48.37	48.44	48.24	48.34	48.05	-0.08%	33,627
Jul 13, 2026	48.42	48.47	48.29	48.38	48.09	-0.09%	17,258
Jul 10, 2026	48.42	48.52	48.35	48.43	48.13	0.16%	21,220