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 (%)
Sep 29, 2023	52.84	53.22	51.50	51.90	220,792	-0.77(-1.46%)
Sep 28, 2023	52.50	53.16	52.48	52.67	157,669	+0.26(+0.50%)
Sep 27, 2023	52.46	52.93	52.27	52.41	269,397	+0.28(+0.54%)
Sep 26, 2023	51.97	52.51	51.97	52.13	192,252	+0.06(+0.12%)
Sep 25, 2023	52.07	52.22	51.96	52.07	337,547	-0.09(-0.17%)
Sep 22, 2023	52.66	53.11	52.15	52.16	232,261	-0.41(-0.78%)
Sep 21, 2023	53.63	53.63	52.54	52.57	184,624	-1.50(-2.77%)
Sep 20, 2023	54.00	54.56	53.71	54.07	261,761	+0.36(+0.67%)
Sep 19, 2023	54.03	54.44	53.70	53.71	126,128	-0.45(-0.83%)
Sep 18, 2023	53.86	54.81	53.86	54.16	114,802	+0.42(+0.78%)
Sep 15, 2023	54.78	54.78	53.68	53.74	448,503	-1.03(-1.88%)
Sep 14, 2023	54.36	55.25	54.09	54.77	204,622	+0.77(+1.43%)
Sep 13, 2023	54.24	54.84	53.94	54.00	231,535	-0.09(-0.17%)
Sep 12, 2023	53.62	54.35	53.62	54.09	189,410	+0.37(+0.69%)
Sep 11, 2023	53.61	54.40	53.59	53.72	164,445	+0.39(+0.73%)
Sep 08, 2023	53.14	54.18	52.92	53.33	261,625	+0.22(+0.41%)
Sep 07, 2023	53.77	54.21	53.08	53.11	183,724	-0.60(-1.12%)
Sep 06, 2023	53.53	53.93	52.61	53.71	295,368	-0.01(-0.02%)
Sep 05, 2023	54.94	55.40	53.62	53.72	325,214	-2.83(-5.00%)

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.