Indicators

Cbiz Inc (NY: CBZ )

77.12 -1.87 (-2.37%)

Streaming Delayed Price Updated: 3:41 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	23.40	23.64	23.29	23.50	303,805	+0.17(+0.73%)
Sep 27, 2019	23.61	23.82	23.32	23.33	244,800	-0.26(-1.10%)
Sep 26, 2019	23.89	23.92	23.47	23.59	324,956	-0.34(-1.42%)
Sep 25, 2019	24.25	24.32	23.92	23.93	599,755	-0.28(-1.16%)
Sep 24, 2019	24.45	24.57	24.16	24.21	745,892	-0.26(-1.06%)
Sep 23, 2019	24.43	24.58	24.36	24.47	375,437	-0.11(-0.45%)
Sep 20, 2019	24.44	24.69	24.28	24.58	693,100	+0.27(+1.11%)
Sep 19, 2019	24.10	24.34	24.07	24.31	242,651	+0.30(+1.25%)
Sep 18, 2019	23.96	24.08	23.78	24.01	239,219	+0.01(+0.04%)
Sep 17, 2019	23.43	24.04	23.43	24.00	227,108	+0.44(+1.87%)
Sep 16, 2019	23.21	23.57	23.15	23.56	144,656	+0.11(+0.47%)
Sep 13, 2019	23.57	23.76	23.31	23.45	116,900	+0.02(+0.09%)
Sep 12, 2019	23.12	23.48	23.06	23.43	152,844	+0.40(+1.74%)
Sep 11, 2019	23.32	23.36	23.03	23.03	389,764	-0.15(-0.65%)
Sep 10, 2019	23.10	23.59	22.84	23.18	204,536	+0.12(+0.52%)
Sep 09, 2019	23.14	23.14	22.75	23.06	164,154	+0.04(+0.17%)
Sep 06, 2019	23.18	23.25	22.92	23.02	123,200	-0.15(-0.65%)
Sep 05, 2019	22.99	23.53	22.91	23.17	132,344	+0.35(+1.53%)
Sep 04, 2019	22.93	23.05	22.72	22.82	201,801	+0.13(+0.57%)

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.