Canada markets closed

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
65.37+0.32 (+0.49%)
At close: 04:00PM EDT
65.20 -0.17 (-0.26%)
After hours: 05:30PM EDT
Time Period:
Oct 05, 2023 - Oct 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 202465.9065.9064.9565.3765.37223,100
Oct 03, 202465.9966.0864.8965.0565.05249,300
Oct 02, 202466.5567.1666.0266.0666.06283,400
Oct 01, 202467.0067.2666.2966.8066.80225,500
Sept 30, 202466.6867.3266.2167.2967.29438,100
Sept 27, 202467.1467.7966.6966.8266.82235,400
Sept 26, 202467.0667.7266.5766.6966.69278,600
Sept 25, 202467.1967.1966.1366.5666.56295,400
Sept 24, 202467.8468.1266.6566.8166.81254,800
Sept 23, 202467.8468.7867.2868.0968.09236,200
Sept 20, 202467.3468.0766.9267.6167.61459,400
Sept 19, 202468.1668.1667.1567.3967.39238,400
Sept 18, 202467.9168.7266.6767.2467.24305,100
Sept 17, 202468.2869.0767.5067.7867.78195,000
Sept 16, 202468.0968.4267.4467.9667.96236,000
Sept 13, 202467.5269.0967.2967.7567.75225,100
Sept 12, 202465.6267.8665.0166.9166.91373,400
Sept 11, 202463.9065.5662.6665.3665.36660,500
Sept 10, 202466.0166.1764.2964.5164.51401,400
Sept 09, 202469.0469.0465.2365.6065.60592,100
Sept 06, 202471.8071.8068.7268.7268.72308,500
Sept 05, 202472.7572.7570.9171.6371.63205,600
Sept 04, 202473.0473.9371.6472.7372.73257,100
Sept 03, 202473.3874.1573.0073.1573.15465,300
Aug 30, 202471.7973.8371.6773.6073.60379,400
Aug 29, 202471.2571.7970.1471.2171.21218,600
Aug 28, 202471.3271.4770.7070.7670.76215,000
Aug 27, 202471.3371.9370.9471.2171.21156,400
Aug 26, 202472.6372.9871.5571.5871.58166,100
Aug 23, 202471.6972.6871.5072.0272.02291,500
Aug 22, 202471.6672.1170.9071.1971.19144,000
Aug 21, 202471.6172.0070.7471.6171.61288,600
Aug 20, 202470.3971.7369.9271.1771.17306,000
Aug 19, 202469.2170.7269.2170.2970.29190,600
Aug 16, 202469.4270.4868.9069.1469.14185,500
Aug 15, 202469.0170.2468.0269.6769.67332,500
Aug 14, 202468.4468.8967.4967.9467.94285,300
Aug 13, 202468.9069.1567.7768.3568.35325,100
Aug 12, 202469.5769.9268.3368.7868.78346,200
Aug 09, 202468.3568.7467.4168.0568.05382,200
Aug 08, 202468.8468.9067.3368.4768.47292,400
Aug 07, 202470.7271.3767.9468.0668.06487,900
Aug 06, 202469.1870.4268.6070.1670.16330,000
Aug 05, 202468.1770.5767.1369.3169.31542,600
Aug 02, 202470.9071.3870.1371.0571.05789,100
Aug 01, 202470.1874.9868.9773.0573.051,463,900
Jul 31, 202478.1579.1769.0469.4069.401,715,500
Jul 30, 202485.2886.3685.2386.0286.02286,700
Jul 29, 202485.9286.2884.4184.6784.67194,900
Jul 26, 202485.0285.7984.9285.6685.66245,800
Jul 25, 202483.7584.6983.3583.5583.55360,500
Jul 24, 202484.4385.1682.9883.2583.25222,600
Jul 23, 202484.9386.0484.2284.7884.78254,300
Jul 22, 202484.5385.5783.8985.1685.16263,400
Jul 19, 202484.5384.9683.8084.2384.23153,500
Jul 18, 202483.6685.7883.6684.3484.34267,100
Jul 17, 202482.9784.6782.0784.1184.11408,700
Jul 16, 202478.9983.2778.9983.1583.15339,900
Jul 15, 202477.1678.7577.0478.3678.36255,700
Jul 12, 202475.7976.9775.7976.5276.52252,700
Jul 11, 202475.0175.8274.6275.4375.43296,200
Jul 10, 202474.0474.0473.3373.9573.95168,000
Jul 09, 202474.0874.3673.4773.8873.88510,100
Jul 08, 202474.5474.9074.0074.0874.08172,700
Jul 05, 202474.3774.6073.7074.1374.13155,000
Jul 03, 202474.8275.1574.4474.5274.52107,100
Jul 02, 202473.9074.7973.7674.5274.52189,500
Jul 01, 202474.3174.6073.1273.6973.69316,900
Jun 28, 202474.3074.5173.3574.1074.10709,500
Jun 27, 202474.1674.1673.0173.7373.73249,500
Jun 26, 202474.1274.2673.6573.7273.72358,700
Jun 25, 202475.0475.0474.0374.5774.57352,400
Jun 24, 202475.3775.9874.8774.9574.95420,600
Jun 21, 202475.3875.5074.7175.0275.02613,000
Jun 20, 202476.6677.1575.2775.5675.56398,700
Jun 18, 202476.0477.2876.0476.9276.92478,900
Jun 17, 202474.9276.7574.7476.1176.11314,800
Jun 14, 202474.7675.5374.5675.1575.15206,500
Jun 13, 202475.4775.8074.5375.5775.57226,900
Jun 12, 202476.0276.9875.4975.6475.64243,900
Jun 11, 202474.0074.9973.3874.7074.70305,100
Jun 10, 202473.7374.8373.4674.3474.34271,100
Jun 07, 202474.4375.7073.6973.7973.79220,600
Jun 06, 202475.6075.9173.4374.7774.77259,800
Jun 05, 202476.5776.6575.5075.8575.85185,300
Jun 04, 202475.8876.9575.6876.3176.31232,400
Jun 03, 202476.6176.6475.9676.0676.06372,600
May 31, 202475.0375.8774.5175.8275.82387,400
May 30, 202474.8275.9674.4374.7874.78237,600
May 29, 202476.1176.4474.7574.8274.82259,900
May 28, 202479.1879.1876.8076.9876.98333,200
May 24, 202479.0779.5278.1078.9978.99434,300
May 23, 202479.0179.9277.9978.4578.45226,000
May 22, 202478.4479.8078.3278.9978.99217,200
May 21, 202478.4678.9777.9078.5678.56173,100
May 20, 202478.0680.4278.0678.7278.72211,200
May 17, 202477.4878.1776.7477.9977.99153,500
May 16, 202477.5977.6776.7877.3777.37161,500
May 15, 202477.1677.9277.1277.5077.50226,100
May 14, 202477.2777.3176.7576.8176.81289,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...