Canada markets closed

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
74.01-0.32 (-0.43%)
At close: 04:00PM EDT
74.01 +0.02 (+0.03%)
After hours: 04:01PM EDT
Time Period:
Apr 14, 2023 - Apr 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 12, 202473.8974.9573.8974.0174.01237,500
Apr 11, 202474.4874.6973.6674.3374.33235,600
Apr 10, 202475.6275.6274.2174.4874.48245,500
Apr 09, 202477.4377.5476.3976.9876.98282,800
Apr 08, 202476.0777.2375.7777.2077.20288,200
Apr 05, 202475.3976.4075.3975.7875.78161,600
Apr 04, 202477.2477.4375.3875.6075.60175,200
Apr 03, 202476.1976.8675.8876.5476.54277,100
Apr 02, 202476.9977.3476.4476.5076.50282,000
Apr 01, 202478.4878.7177.5277.8677.86291,300
Mar 28, 202478.0579.5577.7278.5078.50395,700
Mar 27, 202478.5978.9177.3078.0578.05342,100
Mar 26, 202478.0278.4377.7878.0578.05319,100
Mar 25, 202477.5277.9377.1077.8277.82183,900
Mar 22, 202478.3678.4277.2877.3977.39240,200
Mar 21, 202476.9878.5376.7878.1178.11259,400
Mar 20, 202477.1977.2176.3676.6876.68294,000
Mar 19, 202476.0077.2075.2677.0377.03487,300
Mar 18, 202475.3876.3775.0776.0076.00503,500
Mar 15, 202474.2675.2174.1975.1875.18955,000
Mar 14, 202473.9674.6673.8674.5774.57460,400
Mar 13, 202474.6075.0873.4773.8373.83503,600
Mar 12, 202474.5575.3774.1974.7374.73317,900
Mar 11, 202476.1676.1674.2574.2974.29344,100
Mar 08, 202476.7377.3776.4776.6076.60271,900
Mar 07, 202475.9076.4175.4776.1576.15318,600
Mar 06, 202476.1176.2774.7975.2375.23286,700
Mar 05, 202477.0877.9175.2475.5675.56377,400
Mar 04, 202475.7977.8775.5677.2077.20278,600
Mar 01, 202475.3276.3774.8875.8975.89397,500
Feb 29, 202475.5275.8174.4975.5375.53240,400
Feb 28, 202476.2276.6975.0375.2875.28282,400
Feb 27, 202475.7376.4475.4976.2276.22234,700
Feb 26, 202475.5075.9075.4075.6575.65205,100
Feb 23, 202474.9975.8374.8775.4775.47405,400
Feb 22, 202472.9475.0772.9474.8074.80701,500
Feb 21, 202472.2672.9172.1872.7272.72353,000
Feb 20, 202470.6572.6170.6572.3572.35303,500
Feb 16, 202470.5973.9870.1571.5571.55672,900
Feb 15, 202465.7770.3665.5770.3570.35606,300
Feb 14, 202464.0664.7963.6064.7364.73507,300
Feb 13, 202465.6865.7663.0763.3563.35266,900
Feb 12, 202466.1366.8566.1266.4666.46185,900
Feb 09, 202465.4566.2365.2666.0766.07192,900
Feb 08, 202464.8865.9064.6965.1365.13334,500
Feb 07, 202465.2465.9464.9465.1465.14240,100
Feb 06, 202463.8465.4863.8465.2465.24308,400
Feb 05, 202463.8664.2563.3263.9563.95157,400
Feb 02, 202464.1564.5764.0264.1164.11124,100
Feb 01, 202463.7864.6963.5864.6964.69200,100
Jan 31, 202465.7965.7963.5463.6663.66251,600
Jan 30, 202465.4366.1565.3865.6065.60600,700
Jan 29, 202464.9365.6964.9165.5165.51151,800
Jan 26, 202465.0765.4464.8765.1365.13250,100
Jan 25, 202465.4065.4664.4464.6064.60183,400
Jan 24, 202465.3965.3964.6364.8464.84157,000
Jan 23, 202465.3265.4964.5964.8164.81187,700
Jan 22, 202463.9764.9663.9464.9064.90257,800
Jan 19, 202463.0663.5862.6363.4563.45282,300
Jan 18, 202462.9562.9562.1062.8462.84193,600
Jan 17, 202462.3162.9062.3162.6962.69167,400
Jan 16, 202462.6863.3862.6862.8062.80237,600
Jan 12, 202462.7563.2062.4263.0963.09219,900
Jan 11, 202462.1762.7861.7762.2062.20358,300
Jan 10, 202461.2262.3861.1562.2362.23358,000
Jan 09, 202460.8961.4160.6461.3861.38188,800
Jan 08, 202460.8161.5060.6661.4461.44197,400
Jan 05, 202460.7461.2960.5960.7060.70291,000
Jan 04, 202461.0061.4260.9061.0561.05169,300
Jan 03, 202461.5761.7260.7660.8760.87321,100
Jan 02, 202461.7262.6061.4261.8861.88314,200
Dec 29, 202362.3962.7962.3962.5962.59177,000
Dec 28, 202362.6963.1262.5662.6062.60118,300
Dec 27, 202362.4562.9362.2162.7662.76185,300
Dec 26, 202362.6763.0062.3062.5362.53136,700
Dec 22, 202362.4562.9962.2062.6562.65329,700
Dec 21, 202362.1662.4262.0162.0762.07352,500
Dec 20, 202361.8062.5261.5061.7961.79320,600
Dec 19, 202361.8562.2161.7161.8261.82361,100
Dec 18, 202361.7062.2761.3061.6761.67344,200
Dec 15, 202361.3261.5560.5361.3061.30523,700
Dec 14, 202361.2061.4360.4861.1961.19305,100
Dec 13, 202359.2460.6359.0560.2960.29232,700
Dec 12, 202358.7059.1957.7959.0759.07130,300
Dec 11, 202358.4158.9558.0958.4658.46171,900
Dec 08, 202357.6858.2257.4458.2258.22178,700
Dec 07, 202358.1558.2557.5857.8457.84150,300
Dec 06, 202359.0059.6858.0158.0558.05165,400
Dec 05, 202359.2659.2658.2558.7258.72191,300
Dec 04, 202358.3059.2758.3059.2559.25174,900
Dec 01, 202357.7158.4757.4558.4358.43216,100
Nov 30, 202357.3157.9857.2057.8957.89244,100
Nov 29, 202357.9858.1057.0257.2457.24144,800
Nov 28, 202358.0258.3057.6957.7057.70157,100
Nov 27, 202358.0558.8658.0058.1458.14150,000
Nov 24, 202358.1058.4557.9058.3558.3531,700
Nov 22, 202358.0658.4557.7058.1158.1193,300
Nov 21, 202357.9158.2757.6957.7557.75119,100
Nov 20, 202357.3058.0557.1458.0558.05185,800
Nov 17, 202357.2957.8757.1757.4857.48219,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...