Indicators

Cbiz Inc (NY: CBZ )

75.82 +1.04 (+1.39%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	46.37	47.74	46.37	47.59	175,736	+1.20(+2.59%)
Jan 30, 2023	46.85	47.43	46.36	46.39	97,393	-0.58(-1.23%)
Jan 27, 2023	47.00	47.61	46.89	46.97	153,273	-0.07(-0.15%)
Jan 26, 2023	46.97	47.11	46.45	47.04	145,726	+0.28(+0.60%)
Jan 25, 2023	46.95	47.11	46.47	46.76	133,806	-0.59(-1.25%)
Jan 24, 2023	46.94	47.67	46.77	47.35	207,307	+0.08(+0.17%)
Jan 23, 2023	47.05	47.41	46.79	47.27	166,488	+0.24(+0.51%)
Jan 20, 2023	46.46	47.41	46.13	47.03	273,880	+0.63(+1.36%)
Jan 19, 2023	46.43	46.86	46.16	46.40	200,410	-0.16(-0.34%)
Jan 18, 2023	48.15	48.63	46.49	46.56	212,373	-1.56(-3.24%)
Jan 17, 2023	48.40	48.80	48.09	48.12	135,058	-0.10(-0.21%)
Jan 13, 2023	47.61	48.45	47.42	48.22	151,166	+0.13(+0.27%)
Jan 12, 2023	47.45	48.09	47.18	48.09	124,104	+0.69(+1.46%)
Jan 11, 2023	46.51	47.41	46.44	47.40	141,188	+1.09(+2.35%)
Jan 10, 2023	45.60	46.42	45.22	46.31	144,031	+0.54(+1.18%)
Jan 09, 2023	46.75	46.82	45.72	45.77	136,326	-0.75(-1.61%)
Jan 06, 2023	46.14	46.91	46.09	46.52	141,444	+0.92(+2.02%)
Jan 05, 2023	46.25	46.25	45.43	45.60	156,905	-0.67(-1.45%)
Jan 04, 2023	46.99	47.33	46.12	46.27	137,806	-0.37(-0.79%)

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.