Canada markets close in 5 hours 48 minutes

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
48.46-0.38 (-0.78%)
As of 10:06AM EST. Market open.
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202248.6848.7248.3348.4648.4611,821
Nov 29, 202249.0449.3448.5848.8448.84132,500
Nov 28, 202249.5349.8049.0649.1349.13121,000
Nov 25, 202249.6150.3249.4949.8249.82111,400
Nov 23, 202249.2549.8849.2449.3149.31103,800
Nov 22, 202249.0049.6748.9149.6249.62217,500
Nov 21, 202248.6549.0148.5848.8748.87215,200
Nov 18, 202248.5149.2648.5148.7548.75285,300
Nov 17, 202247.3748.0047.0847.9847.98156,800
Nov 16, 202247.5348.2747.5047.8247.82168,800
Nov 15, 202248.1448.5347.7747.8747.87192,000
Nov 14, 202247.5148.5647.5147.6947.69236,400
Nov 11, 202249.4049.4447.7447.8447.84226,100
Nov 10, 202248.5949.4548.2549.3849.38256,700
Nov 09, 202246.9147.7946.7447.1847.18226,300
Nov 08, 202247.3248.0247.0047.3147.31258,900
Nov 07, 202246.7147.2446.5047.1347.13191,600
Nov 04, 202247.3847.3845.8346.3846.38220,000
Nov 03, 202246.8247.5046.5646.7746.77237,000
Nov 02, 202248.5749.1747.2647.2647.26329,000
Nov 01, 202249.5649.9848.6348.8048.80378,000
Oct 31, 202250.0050.5749.5749.6449.64412,800
Oct 28, 202248.8850.2748.3050.0250.02319,200
Oct 27, 202249.0049.6247.5448.8048.80448,300
Oct 26, 202247.4648.1947.1747.1747.17364,400
Oct 25, 202246.7647.5546.7647.2847.28321,200
Oct 24, 202246.8747.6746.8746.9446.94401,100
Oct 21, 202245.9746.9745.6646.6946.69223,500
Oct 20, 202246.1046.4645.5045.7745.77214,400
Oct 19, 202245.3046.0645.2546.0646.06185,200
Oct 18, 202245.4946.0745.2445.6045.60347,100
Oct 17, 202244.5645.1844.3344.6144.61203,100
Oct 14, 202245.0045.2243.5943.7743.77272,600
Oct 13, 202243.1544.9142.8744.5344.53659,000
Oct 12, 202244.0944.6343.4443.8143.81304,400
Oct 11, 202243.9044.3743.4543.9043.90469,000
Oct 10, 202244.2444.5343.9243.9743.97307,200
Oct 07, 202244.7244.7343.8744.1844.18191,800
Oct 06, 202245.4145.8844.9045.1045.10264,800
Oct 05, 202245.3046.3345.2045.7145.71226,600
Oct 04, 202245.2646.0544.9445.7645.76262,300
Oct 03, 202243.2845.0142.9844.7244.72264,900
Sept 30, 202243.0043.5642.7642.7842.78364,300
Sept 29, 202243.1443.1842.6143.0043.00312,100
Sept 28, 202243.1643.7442.8743.5043.50277,100
Sept 27, 202243.5043.6942.6042.9442.94278,900
Sept 26, 202243.4843.8842.9643.2343.23296,600
Sept 23, 202244.1644.1643.2843.4943.49207,100
Sept 22, 202244.9644.9744.3144.6344.63191,400
Sept 21, 202245.8046.3644.9345.0045.00259,500
Sept 20, 202245.1945.7244.8345.4545.45259,900
Sept 19, 202243.9945.6043.9945.5945.59242,800
Sept 16, 202243.2544.3143.1244.2944.29449,800
Sept 15, 202243.4843.8743.2543.5743.57159,800
Sept 14, 202243.9044.2543.3243.7243.72130,900
Sept 13, 202244.4744.6743.9644.0344.03249,500
Sept 12, 202244.6445.1644.4145.1645.16164,000
Sept 09, 202243.8144.8743.7444.5544.55196,400
Sept 08, 202243.3944.0343.0243.6543.65145,000
Sept 07, 202243.2543.7443.0143.6943.69126,300
Sept 06, 202243.0743.2342.2343.2143.21198,900
Sept 02, 202243.6443.8542.5742.9242.92142,900
Sept 01, 202243.2243.5142.9243.1843.18182,700
Aug 31, 202243.4443.7643.2443.6643.66196,000
Aug 30, 202244.1444.4443.2243.5343.53160,800
Aug 29, 202244.5244.5243.7844.1744.17196,800
Aug 26, 202246.0946.1944.7344.7644.76145,300
Aug 25, 202246.1646.9046.0346.2246.2299,600
Aug 24, 202245.9746.3645.7146.1846.1885,300
Aug 23, 202246.4847.0146.0346.0746.0792,800
Aug 22, 202246.9547.2646.6046.7046.70103,800
Aug 19, 202247.9447.9446.3547.4147.41231,900
Aug 18, 202247.3648.4747.3648.0148.01217,400
Aug 17, 202246.6447.3546.5647.2847.28137,300
Aug 16, 202246.6447.1446.4246.9246.92170,000
Aug 15, 202245.9346.9245.7546.7846.78159,800
Aug 12, 202245.2846.3545.1446.3346.33152,400
Aug 11, 202245.6545.7745.2245.4845.48141,200
Aug 10, 202244.8945.7644.8545.5545.55188,700
Aug 09, 202244.4144.9843.8844.5244.52178,600
Aug 08, 202244.3544.4643.4944.2144.21207,800
Aug 05, 202243.8444.4043.5944.1744.17118,200
Aug 04, 202244.6644.9844.1144.2844.28222,100
Aug 03, 202244.9945.3944.6145.0845.08118,600
Aug 02, 202245.9045.9044.9545.0045.00286,100
Aug 01, 202245.6146.4245.3745.9545.95462,900
Jul 29, 202244.9546.0544.9545.6245.62387,900
Jul 28, 202245.0045.0843.6645.0245.02497,300
Jul 27, 202242.8443.9342.8443.4643.46231,800
Jul 26, 202242.5542.9442.3942.9442.94163,300
Jul 25, 202241.9543.0741.9542.7842.78218,300
Jul 22, 202242.0042.3741.6841.9241.92133,700
Jul 21, 202241.0441.9740.9341.9741.97146,600
Jul 20, 202241.3241.6141.0941.2941.29256,300
Jul 19, 202240.1441.6840.1441.5041.50206,900
Jul 18, 202240.5040.7439.8539.9239.92117,000
Jul 15, 202240.3940.6439.9240.1640.16216,100
Jul 14, 202239.5240.0239.3339.8939.8997,700
Jul 13, 202240.1340.5039.8040.1340.13134,900
Jul 12, 202240.7041.2840.2640.4740.47158,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...