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 (%)
Feb 26, 2021	30.88	30.88	30.13	30.15	244,600	-0.58(-1.89%)
Feb 25, 2021	30.56	30.86	30.39	30.73	317,706	-0.03(-0.10%)
Feb 24, 2021	30.35	31.02	30.30	30.76	201,713	+0.45(+1.48%)
Feb 23, 2021	30.26	31.13	29.92	30.31	209,374	+0.05(+0.17%)
Feb 22, 2021	29.33	30.39	29.33	30.26	238,318	+0.82(+2.79%)
Feb 19, 2021	27.95	29.54	27.27	29.44	329,000	-0.44(-1.47%)
Feb 18, 2021	28.94	30.67	28.93	29.88	351,396	+1.48(+5.21%)
Feb 17, 2021	27.83	28.50	27.82	28.40	191,473	+0.26(+0.92%)
Feb 16, 2021	27.99	28.35	27.74	28.14	251,117	+0.27(+0.97%)
Feb 12, 2021	27.47	27.88	27.40	27.87	217,000	+0.36(+1.31%)
Feb 11, 2021	27.61	27.85	27.32	27.51	154,871	+0.01(+0.04%)
Feb 10, 2021	27.65	27.66	27.31	27.50	195,581	-0.01(-0.04%)
Feb 09, 2021	27.62	27.80	27.42	27.51	215,023	-0.01(-0.04%)
Feb 08, 2021	26.94	27.54	26.87	27.52	276,098	+0.60(+2.23%)
Feb 05, 2021	26.96	27.12	26.42	26.92	355,300	+0.21(+0.79%)
Feb 04, 2021	26.54	26.96	26.47	26.71	458,602	+0.15(+0.56%)
Feb 03, 2021	26.46	26.58	26.17	26.56	181,851	-0.03(-0.11%)
Feb 02, 2021	26.53	26.76	26.34	26.59	182,186	+0.29(+1.10%)

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.