CBZ - CBIZ, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201919.9319.8619.6719.8119.8164,864
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
Feb 26, 201921.2721.2720.7120.7220.72121,900
Feb 25, 201921.4121.5821.2121.2221.22197,300
Feb 22, 201921.3021.4321.1821.3421.34187,400
Feb 21, 201921.3121.4421.0921.2121.21224,100
Feb 20, 201921.2521.4821.0721.3021.30297,700
Feb 19, 201920.7621.4620.7621.3621.36383,500
Feb 15, 201920.5021.0920.5020.9920.99667,800
Feb 14, 201920.1520.7320.1520.4320.43423,600
Feb 13, 201920.4020.6019.4220.0920.09287,200
Feb 12, 201920.5620.6820.0020.5420.54248,500
Feb 11, 201920.2720.4320.1920.4220.42101,900
Feb 08, 201919.9820.3419.9820.2620.26178,800
Feb 07, 201919.9120.1819.9120.0820.08143,300
Feb 06, 201919.9220.1419.8520.0320.03129,500
Feb 05, 201920.0120.1719.8519.9819.98128,100
Feb 04, 201919.4320.0419.4320.0220.02251,700
Feb 01, 201919.6619.8419.4919.5319.53319,600
Jan 31, 201919.5119.7919.5119.6019.60185,300
Jan 30, 201919.5719.7919.4319.5519.55210,800
Jan 29, 201919.5919.6819.4019.5019.50117,900
Jan 28, 201919.7219.7919.5419.6019.60182,100
Jan 25, 201920.1520.2519.8619.8819.8895,500
Jan 24, 201920.0120.1619.9420.0520.05110,700
Jan 23, 201919.9620.1319.9219.9919.99121,100
Jan 22, 201920.1120.4119.9520.0320.03144,500
Jan 18, 201920.4520.5620.2220.2620.26210,400
Jan 17, 201920.1220.4520.1220.3420.34117,100
Jan 16, 201920.1620.3220.1020.2220.22239,000
Jan 15, 201920.1420.3220.0720.1420.14129,700
Jan 14, 201920.2120.4719.9920.1320.13183,100
Jan 11, 201920.0820.3620.0820.3320.33163,000
Jan 10, 201920.2820.3920.1320.2020.20170,300
Jan 09, 201920.1320.5520.1020.4120.41237,600
Jan 08, 201920.0120.1719.8420.1020.10130,500
Jan 07, 201920.1120.4619.8119.9719.97243,300
Jan 04, 201919.8520.0419.7319.9619.96285,900
Jan 03, 201919.7919.8419.2919.5619.56234,100
Jan 02, 201919.4719.9019.4019.8719.87347,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...