(CMBS)
AMEX: CMBS
· Real-Time Price · USD
48.81
0.09 (0.18%)
At close: Aug 15, 2025, 3:59 PM
48.76
-0.10%
After-hours: Aug 15, 2025, 05:29 PM EDT
CMBS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 48.79 | 48.87 | 48.70 | 48.72 | 48.72 | -0.23% | 35,401 |
| Aug 13, 2025 | 49.08 | 49.20 | 48.66 | 48.83 | 48.83 | 0.21% | 91,500 |
| Aug 12, 2025 | 48.92 | 48.96 | 48.66 | 48.73 | 48.73 | -0.06% | 30,646 |
| Aug 11, 2025 | 48.74 | 48.76 | 48.55 | 48.76 | 48.76 | 0.04% | 25,100 |
| Aug 8, 2025 | 49.00 | 49.00 | 48.58 | 48.74 | 48.74 | -0.08% | 15,600 |
| Aug 7, 2025 | 48.58 | 48.86 | 48.58 | 48.78 | 48.78 | 0.00% | 60,701 |
| Aug 6, 2025 | 48.73 | 48.78 | 48.61 | 48.78 | 48.78 | 0.06% | 63,532 |
| Aug 5, 2025 | 48.94 | 48.94 | 48.65 | 48.75 | 48.75 | -0.10% | 37,800 |
| Aug 4, 2025 | 48.83 | 48.92 | 48.64 | 48.80 | 48.80 | 0.60% | 63,433 |
| Aug 1, 2025 | 48.58 | 48.68 | 48.43 | 48.51 | 48.51 | 0.02% | 42,500 |
| Jul 31, 2025 | 48.76 | 48.76 | 48.39 | 48.50 | 48.36 | -0.02% | 29,516 |
| Jul 30, 2025 | 48.87 | 48.87 | 48.43 | 48.51 | 48.36 | 0.17% | 29,941 |
| Jul 29, 2025 | 48.36 | 48.67 | 48.36 | 48.43 | 48.29 | -0.14% | 15,300 |
| Jul 28, 2025 | 48.44 | 48.52 | 48.35 | 48.50 | 48.36 | 0.06% | 11,800 |
| Jul 25, 2025 | 48.40 | 48.47 | 48.30 | 48.47 | 48.33 | 0.08% | 17,700 |
| Jul 24, 2025 | 48.32 | 48.49 | 48.27 | 48.43 | 48.28 | 0.12% | 20,217 |
| Jul 23, 2025 | 48.67 | 48.67 | 48.35 | 48.37 | 48.23 | -0.37% | 55,043 |
| Jul 22, 2025 | 48.34 | 48.60 | 48.34 | 48.55 | 48.40 | 0.14% | 21,000 |
| Jul 21, 2025 | 48.63 | 48.63 | 48.29 | 48.48 | 48.34 | 0.41% | 44,005 |
| Jul 18, 2025 | 48.45 | 48.45 | 48.23 | 48.28 | 48.14 | -0.12% | 24,100 |