CBZ - CBIZ, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Apr 23, 201920.3220.6520.3220.6220.62107,800
Apr 22, 201920.5720.6120.2320.3220.32133,300
Apr 18, 201920.5420.7520.5220.6920.6998,500
Apr 17, 201920.7320.7320.4620.5920.59122,800
Apr 16, 201920.8721.0120.5820.6920.69139,900
Apr 15, 201920.5820.8420.5220.8420.84255,000
Apr 12, 201920.2620.5820.2320.5820.58184,400
Apr 11, 201920.2220.3820.2220.3220.32137,800
Apr 10, 201919.8020.3019.8020.2420.24172,600
Apr 09, 201920.2520.3819.9519.9819.98168,000
Apr 08, 201920.1020.4120.0320.4120.41138,200
Apr 05, 201920.1220.1519.9820.1220.12458,500
Apr 04, 201920.4020.4420.0420.1220.12124,900
Apr 03, 201920.5020.7620.3920.4120.41157,100
Apr 02, 201920.4020.4520.2420.4320.43165,600
Apr 01, 201920.3820.5120.2120.4120.41126,900
Mar 29, 201920.2520.4220.1220.2420.24215,300
Mar 28, 201919.9220.2319.8620.2020.20204,700
Mar 27, 201919.8620.0319.8119.9219.92158,700
Mar 26, 201919.9020.0219.8319.9919.99151,700
Mar 25, 201919.0219.8219.0219.7619.76214,600
Mar 22, 201919.6619.7919.0619.0719.07200,900
Mar 21, 201919.7420.0219.7219.8019.80224,300
Mar 20, 201919.9920.0719.7919.8219.82249,400
Mar 19, 201920.0520.1419.9519.9719.97259,200
Mar 18, 201919.9520.2419.8220.0520.05224,400
Mar 15, 201920.0420.2019.9219.9719.97458,400
Mar 14, 201920.3220.3219.9920.0620.06165,400
Mar 13, 201920.1620.4220.1420.2920.29168,000
Mar 12, 201920.3320.4520.0120.0420.04170,600
Mar 11, 201920.2720.4120.2120.3420.34164,900
Mar 08, 201919.9920.2419.9720.2320.23136,100
Mar 07, 201920.3320.3619.9519.9919.99193,900
Mar 06, 201920.7920.8220.3920.4020.40140,600
Mar 05, 201920.7720.8220.5720.7520.75158,200
Mar 04, 201920.9121.0620.6520.6720.67140,800
Mar 01, 201920.6320.9520.5720.9120.91375,300
Feb 28, 201920.7020.7820.5820.6320.63165,900
Feb 27, 201920.7120.8020.5020.6820.68101,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...