Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
40.57+0.61 (+1.53%)
At close: 04:00PM EDT
40.57 +0.01 (+0.01%)
After hours: 04:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 202239.7840.7939.7840.5740.57232,100
Jun 30, 202238.6840.0038.6539.9639.96382,100
Jun 29, 202239.1639.4838.8239.0339.03413,200
Jun 28, 202239.6639.8039.2139.2439.24304,900
Jun 27, 202239.6139.8339.1739.3539.35232,000
Jun 24, 202237.5639.4337.5639.4239.421,631,000
Jun 23, 202238.0438.1837.0237.1737.17401,300
Jun 22, 202237.8138.5137.4338.0238.02220,100
Jun 21, 202237.7038.4037.1938.0438.04266,500
Jun 17, 202237.7438.0637.2637.4137.41295,400
Jun 16, 202238.8238.8237.0137.2637.26182,300
Jun 15, 202239.2439.9238.9239.2839.28235,500
Jun 14, 202239.0739.2638.6739.0939.09193,600
Jun 13, 202239.1039.5438.6639.1839.18221,400
Jun 10, 202240.5240.6339.7639.8239.82178,100
Jun 09, 202241.1741.5240.9741.0841.08123,400
Jun 08, 202241.7841.8441.2841.4441.44136,500
Jun 07, 202241.7642.2041.5842.0742.07174,300
Jun 06, 202242.5042.5041.9642.0642.06160,600
Jun 03, 202242.0142.3841.9342.3842.38121,700
Jun 02, 202241.7442.4541.4742.3942.39218,700
Jun 01, 202241.0442.0840.6841.7441.74243,300
May 31, 202240.9141.6440.2540.9640.96193,300
May 27, 202240.8641.5740.8641.2541.25229,100
May 26, 202239.7241.0239.7240.7940.79223,000
May 25, 202238.6939.6938.4739.5339.53230,300
May 24, 202238.3438.9337.5138.8238.82176,900
May 23, 202238.5738.6938.1938.4938.49267,600
May 20, 202237.9738.4337.3738.1938.19314,700
May 19, 202237.8138.4537.3237.8637.86259,000
May 18, 202239.1139.2737.8338.0738.07204,100
May 17, 202239.6439.8739.3739.6639.66242,200
May 16, 202238.7139.4538.4139.1339.13181,700
May 13, 202238.9839.5738.8638.9838.98340,800
May 12, 202238.8539.2138.2738.7038.70235,500
May 11, 202238.8239.3438.7538.8338.83277,100
May 10, 202240.2240.5438.6538.7638.76262,700
May 09, 202240.3740.7339.8339.9539.95198,800
May 06, 202240.5440.9540.3340.6740.67254,300
May 05, 202241.1241.1239.7740.5440.54174,600
May 04, 202240.2641.3940.2141.2441.24163,000
May 03, 202240.0240.3439.2540.1840.18187,900
May 02, 202241.7442.4039.8340.1240.12333,700
Apr 29, 202242.5042.5041.7241.8941.89309,300
Apr 28, 202242.2843.4341.4742.5542.55393,600
Apr 27, 202241.8742.0940.9741.1041.10392,500
Apr 26, 202242.4642.7741.8341.8541.85280,600
Apr 25, 202242.6242.6741.6242.6742.67207,300
Apr 22, 202243.5143.5942.5542.6242.62175,100
Apr 21, 202243.7044.0843.5743.7443.74168,300
Apr 20, 202243.5244.1743.4543.5243.52179,500
Apr 19, 202242.3143.2042.3143.1543.15148,400
Apr 18, 202241.4942.3641.4942.1742.17150,400
Apr 14, 202241.5541.9841.3741.6441.64123,500
Apr 13, 202241.5041.6841.2241.4941.49144,000
Apr 12, 202240.7241.7940.7241.5241.52218,600
Apr 11, 202240.7841.4640.5940.6440.64162,600
Apr 08, 202241.3841.5340.6940.7740.77213,300
Apr 07, 202241.4641.8541.2541.4141.41337,500
Apr 06, 202241.1641.8540.9341.4341.43169,000
Apr 05, 202241.2542.0441.0041.3141.31243,200
Apr 04, 202242.1942.1941.0441.1041.10233,900
Apr 01, 202241.7942.6241.5542.1542.15255,000
Mar 31, 202241.7142.3641.7141.9741.97231,000
Mar 30, 202241.4741.9741.4741.8041.80211,300
Mar 29, 202240.8342.2440.7141.7041.70306,500
Mar 28, 202240.3540.5539.9640.3640.36136,400
Mar 25, 202240.0340.5339.8840.4940.4999,300
Mar 24, 202239.7140.2039.5340.0740.0786,500
Mar 23, 202239.9440.2039.5639.7739.7794,600
Mar 22, 202240.5240.6139.9840.3040.30133,400
Mar 21, 202241.0041.3540.0840.2440.24141,100
Mar 18, 202240.9741.1540.5141.0441.04312,600
Mar 17, 202240.5141.0640.4540.8240.82130,200
Mar 16, 202240.3940.6540.0140.6440.64177,500
Mar 15, 202239.8440.2539.6340.2440.24182,000
Mar 14, 202239.0139.5438.8939.5339.53138,100
Mar 11, 202239.3439.6138.4638.7238.72190,600
Mar 10, 202239.1439.5938.6439.2839.28105,200
Mar 09, 202238.9939.7038.6739.6539.65199,600
Mar 08, 202239.2039.4138.0338.2538.25189,000
Mar 07, 202239.3439.4738.8139.2739.27298,100
Mar 04, 202238.3039.2138.2239.1639.16176,300
Mar 03, 202238.7338.9138.3238.6938.69154,300
Mar 02, 202237.7238.4337.7238.3238.32214,100
Mar 01, 202238.8039.0837.4137.7037.70186,000
Feb 28, 202238.2839.2838.2838.9138.91224,900
Feb 25, 202238.1138.5937.7738.5938.59158,500
Feb 24, 202236.5938.0236.2937.8737.87178,000
Feb 23, 202237.9938.2437.1837.1937.19222,800
Feb 22, 202237.7138.0137.3237.6737.67238,500
Feb 18, 202238.1738.1737.2537.8537.85362,000
Feb 17, 202237.7238.4935.4638.3838.38736,600
Feb 16, 202239.4839.7439.2239.7139.71168,500
Feb 15, 202238.7039.2538.4339.0939.09174,000
Feb 14, 202238.1238.5838.0438.5638.56186,000
Feb 11, 202238.2038.5537.8538.1238.12166,500
Feb 10, 202237.9238.6537.9238.2938.29213,900
Feb 09, 202238.1638.6938.1638.5838.58181,400
Feb 08, 202237.1638.0936.9837.9637.96148,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement