Indicators

Cbiz Inc (NY: CBZ )

78.45 -0.54 (-0.68%)

Official Closing Price Updated: 6:30 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	24.74	24.95	24.21	24.22	291,437	-0.71(-2.85%)
Nov 27, 2020	24.87	25.07	24.68	24.93	92,700	-0.06(-0.24%)
Nov 25, 2020	25.39	25.39	24.86	24.99	308,600	-0.54(-2.12%)
Nov 24, 2020	25.10	25.63	24.81	25.53	421,438	+0.70(+2.82%)
Nov 23, 2020	24.47	24.87	24.29	24.83	217,942	+0.54(+2.22%)
Nov 20, 2020	24.29	24.47	24.08	24.29	161,500	-0.20(-0.82%)
Nov 19, 2020	24.78	24.84	24.02	24.49	261,936	-0.45(-1.80%)
Nov 18, 2020	25.52	25.59	24.91	24.94	210,402	-0.55(-2.16%)
Nov 17, 2020	25.17	25.64	24.92	25.49	296,175	+0.01(+0.04%)
Nov 16, 2020	25.50	25.89	25.38	25.48	319,802	+0.37(+1.47%)
Nov 13, 2020	24.68	25.31	24.68	25.11	198,000	+0.59(+2.41%)
Nov 12, 2020	24.67	24.97	24.30	24.52	160,971	-0.38(-1.53%)
Nov 11, 2020	25.34	25.34	24.83	24.90	207,152	-0.41(-1.62%)
Nov 10, 2020	24.81	25.54	24.76	25.31	216,904	+0.61(+2.47%)
Nov 09, 2020	25.30	25.77	24.68	24.70	292,797	+1.26(+5.38%)
Nov 06, 2020	23.69	23.77	23.40	23.44	139,500	-0.12(-0.51%)
Nov 05, 2020	23.33	23.86	23.33	23.56	183,763	+0.21(+0.90%)
Nov 04, 2020	23.28	23.83	23.21	23.35	202,256	-0.34(-1.44%)
Nov 03, 2020	23.50	23.93	23.39	23.69	323,582	+0.53(+2.29%)

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.