Indicators

Cbiz Inc (NY: CBZ )

77.00 +0.55 (+0.72%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	75.52	75.81	74.49	75.53	240,394	+0.25(+0.33%)
Feb 28, 2024	76.22	76.69	75.03	75.28	282,388	-0.94(-1.23%)
Feb 27, 2024	75.73	76.44	75.48	76.22	234,688	+0.57(+0.75%)
Feb 26, 2024	75.50	75.90	75.40	75.65	205,067	+0.18(+0.24%)
Feb 23, 2024	74.99	75.83	74.87	75.47	405,378	+0.67(+0.90%)
Feb 22, 2024	72.94	75.07	72.94	74.80	701,453	+2.08(+2.86%)
Feb 21, 2024	72.26	72.91	72.18	72.72	352,950	+0.37(+0.51%)
Feb 20, 2024	70.65	72.61	70.65	72.35	303,525	+0.80(+1.12%)
Feb 16, 2024	70.59	73.98	70.15	71.55	672,933	+1.20(+1.71%)
Feb 15, 2024	65.77	70.36	65.57	70.35	606,268	+5.62(+8.68%)
Feb 14, 2024	64.06	64.78	63.60	64.73	507,338	+1.38(+2.18%)
Feb 13, 2024	65.68	65.76	63.07	63.35	266,917	-3.11(-4.68%)
Feb 12, 2024	66.13	66.85	66.12	66.46	185,892	+0.39(+0.59%)
Feb 09, 2024	65.45	66.23	65.26	66.07	192,899	+0.94(+1.44%)
Feb 08, 2024	64.88	65.90	64.69	65.13	334,541	-0.01(-0.02%)
Feb 07, 2024	65.24	65.94	64.94	65.14	240,065	-0.10(-0.15%)
Feb 06, 2024	63.84	65.48	63.84	65.24	308,358	+1.29(+2.02%)
Feb 05, 2024	63.86	64.25	63.32	63.95	157,429	-0.16(-0.25%)
Feb 02, 2024	64.15	64.57	64.02	64.11	124,125	-0.58(-0.90%)

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.