Indicators

Cbiz Inc (NY: CBZ )

78.99 +0.43 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	37.35	38.63		38.63	211,154	+0.90(+2.39%)
Jan 28, 2022	37.78	37.78	36.65	37.73	156,782	+0.00(+0.00%)
Jan 27, 2022	38.24	38.79	37.50	37.73	278,630	-0.26(-0.68%)
Jan 26, 2022	38.73	39.22	37.30	37.99	211,247	-0.46(-1.20%)
Jan 25, 2022	39.35	39.65	37.62	38.45	337,621	-1.44(-3.61%)
Jan 24, 2022	39.03	39.97	38.72	39.89	288,371	+0.40(+1.01%)
Jan 21, 2022	38.74	39.70	38.61	39.49	297,281	+0.75(+1.94%)
Jan 20, 2022	39.29	39.55	38.62	38.74	242,866	-0.60(-1.53%)
Jan 19, 2022	40.48	40.61	39.19	39.34	275,708	-1.26(-3.10%)
Jan 18, 2022	40.86	40.98	40.30	40.60	461,058	-0.24(-0.59%)
Jan 14, 2022				40.84	0	+0.33(+0.81%)
Jan 13, 2022	39.00	40.73	38.84	40.51	360,951	+1.89(+4.89%)
Jan 12, 2022	38.44	38.81	38.30	38.62	305,793	+0.09(+0.23%)
Jan 11, 2022	38.26	38.69	37.27	38.53	214,506	+0.16(+0.42%)
Jan 10, 2022	38.73	38.74	37.82	38.37	145,218	+0.14(+0.37%)
Jan 07, 2022	39.94	39.94	38.15	38.23	148,822	-1.42(-3.58%)
Jan 06, 2022	39.39	39.71	39.00	39.65	173,303	+0.49(+1.25%)
Jan 05, 2022	39.96	40.14	39.06	39.16	102,776	-0.88(-2.20%)
Jan 04, 2022	39.76	40.33	39.74	40.04	121,584	+0.44(+1.11%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.