Indicators

Cbiz Inc (NY: CBZ )

78.45 -0.54 (-0.68%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	50.99	51.85	50.04	50.09	448,070	-1.01(-1.98%)
Feb 27, 2023	51.33	51.74	50.83	51.10	338,014	+0.17(+0.33%)
Feb 24, 2023	49.99	50.95	49.99	50.93	269,852	+0.56(+1.11%)
Feb 23, 2023	49.45	50.61	49.45	50.37	478,727	+1.06(+2.15%)
Feb 22, 2023	49.35	49.87	49.09	49.31	354,686	-0.05(-0.10%)
Feb 21, 2023	49.47	49.88	48.56	49.36	344,457	-0.63(-1.26%)
Feb 17, 2023	47.54	49.99	47.45	49.99	329,951	+2.81(+5.96%)
Feb 16, 2023	48.57	48.57	45.40	47.18	405,932	-0.65(-1.36%)
Feb 15, 2023	47.15	48.12	46.95	47.83	178,633	+0.42(+0.89%)
Feb 14, 2023	48.47	48.55	47.40	47.41	179,900	-1.23(-2.53%)
Feb 13, 2023	48.17	48.92	48.10	48.64	160,594	+0.39(+0.81%)
Feb 10, 2023	47.91	48.55	47.72	48.25	180,808	+0.05(+0.10%)
Feb 09, 2023	48.65	48.89	48.19	48.20	229,863	-0.20(-0.41%)
Feb 08, 2023	48.70	48.84	48.05	48.40	116,307	-0.71(-1.45%)
Feb 07, 2023	48.23	49.19	47.94	49.11	129,673	+0.51(+1.05%)
Feb 06, 2023	49.10	49.21	48.49	48.60	141,245	-0.75(-1.52%)
Feb 03, 2023	48.44	49.76	48.32	49.35	205,700	+0.64(+1.31%)
Feb 02, 2023	48.08	48.72	47.86	48.71	165,480	+0.79(+1.65%)

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.