CMBS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	47.45	47.51	47.30	47.51	47.51	0.20%	35,407
Oct 14, 2026	47.13	47.44	47.13	47.42	47.42	0.17%	37,190
Oct 13, 2026	47.31	47.36	47.29	47.34	47.34	-0.20%	76,830
Oct 12, 2026	47.41	47.44	47.20	47.43	47.43	0.04%	40,219
Oct 9, 2026	47.39	47.43	47.29	47.41	47.41	0.13%	30,886
Oct 8, 2026	47.27	47.35	47.17	47.35	47.35	0.11%	90,161
Oct 7, 2026	47.26	47.33	47.15	47.30	47.30	0.25%	35,723
Oct 6, 2026	47.18	47.28	47.11	47.18	47.18	-0.01%	143,691
Oct 5, 2026	47.27	47.37	47.09	47.19	47.19	-0.22%	39,476
Oct 2, 2026	47.48	47.48	47.16	47.29	47.29	0.19%	135,624
Oct 1, 2026	47.20	47.24	47.09	47.20	47.20	0.15%	93,662
Sep 30, 2026	47.35	47.41	47.17	47.28	47.13	-0.17%	227,537
Sep 29, 2026	47.37	47.40	47.11	47.36	47.21	0.06%	420,908
Sep 28, 2026	47.24	47.43	47.24	47.33	47.18	0.19%	40,195
Sep 25, 2026	47.30	47.48	47.22	47.24	47.09	-0.13%	86,563
Sep 24, 2026	47.46	47.54	47.30	47.30	47.15	-0.31%	24,301
Sep 23, 2026	47.59	47.66	47.41	47.45	47.29	-0.30%	111,527
Sep 22, 2026	47.59	47.78	47.59	47.59	47.44	-0.03%	23,064
Sep 21, 2026	47.58	47.73	47.54	47.61	47.45	0.05%	29,088
Sep 18, 2026	47.66	47.72	47.53	47.58	47.43	-0.04%	216,033
Sep 17, 2026	47.54	47.77	47.54	47.60	47.45	-0.18%	41,555
Sep 16, 2026	47.66	47.75	47.57	47.69	47.53	0.20%	22,097
Sep 15, 2026	47.61	47.78	47.59	47.59	47.44	-0.36%	22,873
Sep 14, 2026	47.66	47.77	47.51	47.76	47.61	0.08%	163,021
Sep 11, 2026	47.79	47.88	47.65	47.73	47.57	-0.34%	45,422
Sep 10, 2026	47.98	48.00	47.82	47.89	47.74	-0.31%	21,324
Sep 9, 2026	48.03	48.10	47.97	48.04	47.89	0.08%	57,306
Sep 8, 2026	48.08	48.17	48.00	48.00	47.85	-0.38%	17,694
Sep 4, 2026	48.10	48.20	48.02	48.18	48.03	0.20%	27,564
Sep 3, 2026	47.99	48.15	47.99	48.09	47.93	0.10%	13,321
Sep 2, 2026	47.94	48.10	47.93	48.04	47.88	0.03%	16,466
Sep 1, 2026	48.03	48.17	48.02	48.02	47.87	-0.28%	30,277
Aug 31, 2026	48.18	48.35	48.16	48.30	48.00	-0.16%	46,392
Aug 28, 2026	48.39	48.46	48.32	48.38	48.07	-0.09%	21,628
Aug 27, 2026	48.24	48.50	48.24	48.42	48.12	0.04%	18,694
Aug 26, 2026	48.37	48.57	48.37	48.40	48.10	-0.27%	21,901
Aug 25, 2026	48.35	48.53	48.35	48.53	48.23	0.34%	42,056
Aug 24, 2026	48.32	48.42	48.27	48.36	48.06	0.07%	19,462
Aug 21, 2026	48.36	48.44	48.33	48.33	48.03	-0.19%	17,286
Aug 20, 2026	48.50	48.50	48.36	48.42	48.12	0.09%	21,222
Aug 19, 2026	48.31	48.45	48.31	48.38	48.08	0.02%	17,997
Aug 18, 2026	48.21	48.45	48.21	48.37	48.07	0.07%	36,797
Aug 17, 2026	48.50	48.50	48.30	48.34	48.03	-0.03%	13,118
Aug 14, 2026	48.43	48.45	48.34	48.35	48.05	0.07%	31,070
Aug 13, 2026	48.24	48.40	48.23	48.32	48.01	0.22%	17,813
Aug 12, 2026	48.36	48.38	48.19	48.21	47.91	0.03%	37,009
Aug 11, 2026	48.17	48.29	47.99	48.19	47.89	-0.28%	179,028
Aug 10, 2026	48.32	48.39	48.27	48.33	48.03	0.29%	19,389
Aug 7, 2026	48.38	48.38	48.19	48.19	47.89	-0.29%	19,455
Aug 6, 2026	48.28	48.44	48.27	48.33	48.03	0.04%	85,637