Canada markets close in 6 hours 21 minutes

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
39.18-0.48 (-1.21%)
As of 09:39AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 18, 202239.6439.2239.1839.1839.182,953
May 17, 202239.6439.8739.3739.6639.66242,200
May 16, 202238.7139.4538.4139.1339.13181,700
May 13, 202238.9839.5738.8638.9838.98340,800
May 12, 202238.8539.2138.2738.7038.70235,500
May 11, 202238.8239.3438.7538.8338.83277,100
May 10, 202240.2240.5438.6538.7638.76262,700
May 09, 202240.3740.7339.8339.9539.95198,800
May 06, 202240.5440.9540.3340.6740.67254,300
May 05, 202241.1241.1239.7740.5440.54174,600
May 04, 202240.2641.3940.2141.2441.24163,000
May 03, 202240.0240.3439.2540.1840.18187,900
May 02, 202241.7442.4039.8340.1240.12333,700
Apr 29, 202242.5042.5041.7241.8941.89309,300
Apr 28, 202242.2843.4341.4742.5542.55393,600
Apr 27, 202241.8742.0940.9741.1041.10392,500
Apr 26, 202242.4642.7741.8341.8541.85280,600
Apr 25, 202242.6242.6741.6242.6742.67207,300
Apr 22, 202243.5143.5942.5542.6242.62175,100
Apr 21, 202243.7044.0843.5743.7443.74168,300
Apr 20, 202243.5244.1743.4543.5243.52179,500
Apr 19, 202242.3143.2042.3143.1543.15148,400
Apr 18, 202241.4942.3641.4942.1742.17150,400
Apr 14, 202241.5541.9841.3741.6441.64123,500
Apr 13, 202241.5041.6841.2241.4941.49144,000
Apr 12, 202240.7241.7940.7241.5241.52218,600
Apr 11, 202240.7841.4640.5940.6440.64162,600
Apr 08, 202241.3841.5340.6940.7740.77213,300
Apr 07, 202241.4641.8541.2541.4141.41337,500
Apr 06, 202241.1641.8540.9341.4341.43169,000
Apr 05, 202241.2542.0441.0041.3141.31243,200
Apr 04, 202242.1942.1941.0441.1041.10233,900
Apr 01, 202241.7942.6241.5542.1542.15255,000
Mar 31, 202241.7142.3641.7141.9741.97231,000
Mar 30, 202241.4741.9741.4741.8041.80211,300
Mar 29, 202240.8342.2440.7141.7041.70306,500
Mar 28, 202240.3540.5539.9640.3640.36136,400
Mar 25, 202240.0340.5339.8840.4940.4999,300
Mar 24, 202239.7140.2039.5340.0740.0786,500
Mar 23, 202239.9440.2039.5639.7739.7794,600
Mar 22, 202240.5240.6139.9840.3040.30133,400
Mar 21, 202241.0041.3540.0840.2440.24141,100
Mar 18, 202240.9741.1540.5141.0441.04312,600
Mar 17, 202240.5141.0640.4540.8240.82130,200
Mar 16, 202240.3940.6540.0140.6440.64177,500
Mar 15, 202239.8440.2539.6340.2440.24182,000
Mar 14, 202239.0139.5438.8939.5339.53138,100
Mar 11, 202239.3439.6138.4638.7238.72190,600
Mar 10, 202239.1439.5938.6439.2839.28105,200
Mar 09, 202238.9939.7038.6739.6539.65199,600
Mar 08, 202239.2039.4138.0338.2538.25189,000
Mar 07, 202239.3439.4738.8139.2739.27298,100
Mar 04, 202238.3039.2138.2239.1639.16176,300
Mar 03, 202238.7338.9138.3238.6938.69154,300
Mar 02, 202237.7238.4337.7238.3238.32214,100
Mar 01, 202238.8039.0837.4137.7037.70186,000
Feb 28, 202238.2839.2838.2838.9138.91224,900
Feb 25, 202238.1138.5937.7738.5938.59158,500
Feb 24, 202236.5938.0236.2937.8737.87178,000
Feb 23, 202237.9938.2437.1837.1937.19222,800
Feb 22, 202237.7138.0137.3237.6737.67238,500
Feb 18, 202238.1738.1737.2537.8537.85362,000
Feb 17, 202237.7238.4935.4638.3838.38736,600
Feb 16, 202239.4839.7439.2239.7139.71168,500
Feb 15, 202238.7039.2538.4339.0939.09174,000
Feb 14, 202238.1238.5838.0438.5638.56186,000
Feb 11, 202238.2038.5537.8538.1238.12166,500
Feb 10, 202237.9238.6537.9238.2938.29213,900
Feb 09, 202238.1638.6938.1638.5838.58181,400
Feb 08, 202237.1638.0936.9837.9637.96148,900
Feb 07, 202237.3337.6636.9537.4537.45154,900
Feb 04, 202238.0838.4937.5137.6337.63154,500
Feb 03, 202238.3838.9538.2238.4638.46164,000
Feb 02, 202238.8639.2538.7138.9138.91228,600
Feb 01, 202238.4738.8637.6938.8338.83336,300
Jan 31, 202237.3538.6337.3538.6338.63211,200
Jan 28, 202237.7837.7836.6537.7337.73156,800
Jan 27, 202238.2438.7937.5037.7337.73278,600
Jan 26, 202238.7339.2237.3037.9937.99211,200
Jan 25, 202239.3539.6537.6238.4538.45337,600
Jan 24, 202239.0339.9738.7239.8939.89288,400
Jan 21, 202238.7439.7038.6139.4939.49297,300
Jan 20, 202239.2939.5538.6238.7438.74242,900
Jan 19, 202240.4840.6139.1939.3439.34275,700
Jan 18, 202240.8640.9840.3040.6040.60461,100
Jan 14, 202240.1241.0140.1240.8440.84548,100
Jan 13, 202239.0040.7338.8440.5140.51361,000
Jan 12, 202238.4438.8138.3038.6238.62305,800
Jan 11, 202238.2638.6937.2738.5338.53214,500
Jan 10, 202238.7338.7437.8238.3738.37145,200
Jan 07, 202239.9439.9438.1538.2338.23148,800
Jan 06, 202239.3939.7139.0039.6539.65173,300
Jan 05, 202239.9640.1439.0639.1639.16102,800
Jan 04, 202239.7640.3339.7440.0440.04121,600
Jan 03, 202239.1239.7038.6939.6039.601,179,500
Dec 31, 202139.3239.4839.0239.1239.1298,600
Dec 30, 202139.8140.1339.2339.2539.2590,000
Dec 29, 202139.7540.1339.4939.8939.8978,100
Dec 28, 202140.0540.3439.4839.5139.51283,800
Dec 27, 202139.7940.1139.4940.0940.09158,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...