CBZ - CBIZ, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 13, 201923.5723.7623.3123.4523.45117,000
Sep 12, 201923.1223.4823.0623.4323.43152,600
Sep 11, 201923.3223.3623.0323.0323.03389,700
Sep 10, 201923.1023.5922.8523.1823.18204,500
Sep 09, 201923.1423.1422.7523.0623.06164,200
Sep 06, 201923.1823.2522.9223.0223.02123,300
Sep 05, 201922.9923.5322.9123.1723.17132,300
Sep 04, 201922.9323.0522.7222.8222.82201,800
Sep 03, 201922.2522.7122.1122.6922.69198,600
Aug 30, 201922.6922.7922.2022.3422.34124,900
Aug 29, 201922.6622.6922.4722.5622.56264,400
Aug 28, 201922.6122.7222.4122.5222.52109,800
Aug 27, 201922.9722.9722.5922.6722.67164,200
Aug 26, 201922.7222.8922.5022.8022.80114,600
Aug 23, 201922.9122.9422.4022.5422.54222,200
Aug 22, 201923.1723.2222.8922.9022.90438,000
Aug 21, 201923.1423.2022.9123.1623.16144,300
Aug 20, 201923.2923.3123.0023.0123.0188,000
Aug 19, 201923.2023.4623.1023.3423.34224,000
Aug 16, 201923.0623.2423.0223.1623.16130,900
Aug 15, 201922.9523.1222.9423.0523.05105,800
Aug 14, 201923.0823.1822.8622.9122.91277,200
Aug 13, 201922.9523.4822.9523.3823.38176,700
Aug 12, 201923.1223.2722.9123.0023.0086,900
Aug 09, 201923.1423.1722.8723.1223.12162,700
Aug 08, 201922.9923.3522.9123.2423.24146,000
Aug 07, 201922.6123.0322.5422.8822.8896,300
Aug 06, 201922.8322.9822.5322.8522.85177,500
Aug 05, 201922.9523.1322.7022.8322.83235,400
Aug 02, 201923.1623.4222.6823.2823.28224,900
Aug 01, 201923.3723.7123.0123.1223.12497,500
Jul 31, 201923.3024.0223.3023.3723.37351,300
Jul 30, 201922.5423.0022.4722.9922.99167,700
Jul 29, 201922.7622.7622.3722.6422.64240,300
Jul 26, 201922.1522.7322.1522.6522.65184,300
Jul 25, 201921.9622.1921.7422.1422.14766,000
Jul 24, 201921.4321.9121.3421.8921.89155,800
Jul 23, 201921.2121.5221.1621.5021.50116,200
Jul 22, 201921.5821.6121.0721.1521.15288,800
Jul 19, 201921.3221.6521.2821.5821.58195,500
Jul 18, 201920.9921.4120.9021.3521.35255,000
Jul 17, 201920.7721.1020.7021.0821.08134,000
Jul 16, 201920.6221.0620.5820.8320.83164,900
Jul 15, 201920.4521.0120.4220.6520.65164,000
Jul 12, 201919.7920.5619.7920.5020.50326,600
Jul 11, 201919.5519.8619.3619.8619.86267,700
Jul 10, 201919.6919.9219.5719.5819.58154,000
Jul 09, 201919.8119.8719.5719.7019.70131,300
Jul 08, 201919.9519.9919.7719.9319.93142,600
Jul 05, 201919.8320.0419.6420.0020.00105,800
Jul 03, 201919.8419.9419.5019.9019.9058,500
Jul 02, 201919.8819.9319.5719.7319.7398,500
Jul 01, 201919.7419.9319.5019.8819.88154,300
Jun 28, 201919.5719.8719.5319.5919.59519,200
Jun 27, 201919.3819.6319.2919.6119.61214,100
Jun 26, 201919.6419.6819.2019.4219.42173,500
Jun 25, 201919.8519.8519.5719.6219.62127,600
Jun 24, 201920.0920.2119.8019.8019.80107,300
Jun 21, 201920.2720.2820.0520.0920.09684,300
Jun 20, 201920.4420.4820.1820.4020.40181,000
Jun 19, 201920.1420.4019.9720.3620.36138,300
Jun 18, 201920.4320.5620.0820.1420.14189,200
Jun 17, 201920.4620.6220.3020.3720.37121,900
Jun 14, 201920.5420.5520.2820.3720.37151,800
Jun 13, 201920.4020.5520.3920.5520.55188,900
Jun 12, 201920.3220.3920.1120.3820.38146,600
Jun 11, 201920.6520.8020.2520.3120.31119,000
Jun 10, 201920.3320.5820.2420.5620.56190,300
Jun 07, 201920.2120.3820.0320.2720.27170,000
Jun 06, 201920.6420.7820.2020.3120.31157,600
Jun 05, 201920.2520.8520.2420.6520.65265,900
Jun 04, 201920.2220.3120.1020.2320.23209,200
Jun 03, 201919.8820.1319.7920.0520.05318,000
May 31, 201919.6019.8419.5219.8019.80127,700
May 30, 201919.6119.7519.5519.7519.75270,300
May 29, 201919.6519.7919.5419.6319.63197,300
May 28, 201919.7619.8419.6919.7419.74149,700
May 24, 201919.9319.9319.6519.8119.8185,200
May 23, 201920.0620.1919.7519.8219.82175,500
May 22, 201919.8620.2619.7720.1620.16298,100
May 21, 201919.6919.8719.6919.8619.86223,900
May 20, 201919.6019.8119.5719.6419.64125,300
May 17, 201919.6319.8319.6319.7319.73117,300
May 16, 201919.7819.9619.6419.7819.78127,800
May 15, 201919.2719.6819.1919.6719.67164,700
May 14, 201919.4119.5319.2719.4319.43138,100
May 13, 201919.5219.5319.3519.4119.41132,200
May 10, 201919.4819.8419.4319.8019.80141,700
May 09, 201919.6019.6819.4319.5219.52212,900
May 08, 201919.8619.9519.6319.6519.65211,300
May 07, 201919.8220.0219.7319.8319.83120,400
May 06, 201919.8220.0519.7320.0020.00158,400
May 03, 201920.0020.1319.9820.0120.01108,900
May 02, 201919.8220.1619.7219.9719.97258,600
May 01, 201919.3719.8619.3119.8319.83533,600
Apr 30, 201919.5119.6219.2819.3119.31329,200
Apr 29, 201919.4219.7819.3819.4819.48320,900
Apr 26, 201919.5919.6119.3119.4319.43190,500
Apr 25, 201919.7120.1619.4819.5019.50372,300
Apr 24, 201920.5520.6920.4820.5720.5793,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...