CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	48.84	49.07	48.84	48.85	48.85	-0.10%	28,088
Apr 22, 2026	49.12	49.12	48.70	48.90	48.90	0.14%	117,635
Apr 21, 2026	49.16	49.16	48.83	48.83	48.83	-0.22%	20,978
Apr 20, 2026	49.02	49.13	48.92	48.94	48.94	0.14%	22,540
Apr 17, 2026	48.89	48.96	48.85	48.87	48.87	-0.10%	223,178
Apr 16, 2026	48.76	49.04	48.74	48.92	48.92	-0.01%	29,096
Apr 15, 2026	48.93	49.09	48.79	48.93	48.93	0.28%	67,595
Apr 14, 2026	48.80	49.01	48.75	48.79	48.79	-0.02%	119,086
Apr 13, 2026	48.90	48.93	48.73	48.80	48.80	0.08%	49,102
Apr 10, 2026	48.82	48.93	48.71	48.76	48.76	0.31%	28,783
Apr 9, 2026	48.79	48.93	48.61	48.61	48.61	-0.53%	16,684
Apr 8, 2026	48.94	48.94	48.72	48.87	48.87	0.56%	29,459
Apr 7, 2026	48.60	48.80	48.50	48.60	48.60	0.08%	40,079
Apr 6, 2026	48.79	48.87	48.56	48.56	48.56	-0.21%	90,129
Apr 2, 2026	48.46	48.81	48.46	48.66	48.66	-0.04%	14,307
Apr 1, 2026	48.44	48.83	48.44	48.68	48.68	-0.10%	36,431
Mar 31, 2026	48.80	48.93	48.64	48.73	48.58	-0.14%	80,471
Mar 30, 2026	48.57	48.80	48.57	48.80	48.65	0.56%	45,906
Mar 27, 2026	48.94	48.94	48.53	48.53	48.38	-0.29%	31,355
Mar 26, 2026	48.78	48.86	48.67	48.67	48.52	-0.16%	89,117
Mar 25, 2026	48.73	48.92	48.59	48.75	48.60	0.06%	19,549
Mar 24, 2026	48.56	48.81	48.56	48.72	48.57	-0.43%	50,489
Mar 23, 2026	48.66	48.94	48.66	48.93	48.78	0.20%	11,091
Mar 20, 2026	48.77	49.00	48.74	48.83	48.68	-0.39%	26,112
Mar 19, 2026	48.91	49.02	48.80	49.02	48.87	0.04%	17,289
Mar 18, 2026	49.11	49.19	49.00	49.00	48.85	-0.35%	12,160
Mar 17, 2026	48.94	49.19	48.94	49.17	49.02	0.51%	23,903
Mar 16, 2026	49.24	49.24	48.89	48.92	48.77	-0.18%	28,323
Mar 13, 2026	48.80	49.15	48.80	49.01	48.86	-0.31%	22,593
Mar 12, 2026	48.86	49.16	48.86	49.16	49.01	0.27%	16,136
Mar 11, 2026	49.19	49.26	49.00	49.03	48.88	-0.37%	44,610
Mar 10, 2026	49.01	49.40	49.01	49.21	49.06	0.08%	94,800
Mar 9, 2026	48.96	49.35	48.96	49.17	49.02	-0.45%	28,299
Mar 6, 2026	49.09	49.43	49.09	49.39	49.24	0.08%	20,348
Mar 5, 2026	49.27	49.38	49.21	49.35	49.20	-0.38%	48,354
Mar 4, 2026	49.27	49.59	49.27	49.54	49.39	0.49%	28,021
Mar 3, 2026	49.32	49.48	49.29	49.30	49.15	-0.34%	18,579
Mar 2, 2026	49.48	49.66	49.47	49.47	49.32	-0.84%	55,747
Feb 27, 2026	49.47	49.89	49.47	49.89	49.59	0.69%	64,421
Feb 26, 2026	49.59	49.62	49.48	49.55	49.25	-0.18%	13,505
Feb 25, 2026	49.54	49.64	49.48	49.64	49.34	0.10%	61,826
Feb 24, 2026	49.66	49.68	49.47	49.59	49.29	0.08%	34,077
Feb 23, 2026	49.44	49.59	49.36	49.55	49.25	0.38%	30,735
Feb 20, 2026	49.35	49.55	49.35	49.36	49.07	-	35,256
Feb 19, 2026	49.48	49.54	49.36	49.36	49.07	-0.28%	43,215
Feb 18, 2026	49.46	49.63	49.40	49.50	49.21	-0.30%	69,021
Feb 17, 2026	49.46	49.67	49.42	49.65	49.35	0.36%	55,575
Feb 13, 2026	49.29	49.57	49.24	49.47	49.18	0.08%	135,848
Feb 12, 2026	49.29	49.54	49.17	49.43	49.14	0.14%	41,701
Feb 11, 2026	49.29	49.52	49.25	49.36	49.07	-	20,145