Canada markets closed

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
68.72-2.91 (-4.06%)
At close: 04:00PM EDT
68.09 -0.63 (-0.92%)
After hours: 06:20PM EDT
Time Period:
Sept 07, 2023 - Sept 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
May 13, 202477.1977.2976.5776.6876.68217,300
May 10, 202476.7977.0476.2477.0077.00146,600
May 09, 202475.4676.5775.4676.4576.45177,700
May 08, 202475.3176.3375.2275.5375.53184,400
May 07, 202474.7075.8474.6375.6075.60192,400
May 06, 202473.5574.8173.5474.6174.61153,600
May 03, 202473.4774.0973.0973.1073.10149,000
May 02, 202471.7272.6771.0572.5572.55398,700
May 01, 202471.4972.3270.8471.3771.37259,200
Apr 30, 202471.9071.9970.7271.1871.18348,000
Apr 29, 202472.8473.0871.9671.9771.97270,900
Apr 26, 202475.4375.6172.6772.7672.76321,100
Apr 25, 202475.7578.3373.4375.5375.53698,100
Apr 24, 202477.7878.4777.4678.3378.33281,000
Apr 23, 202476.0078.2376.0078.0778.07243,000
Apr 22, 202475.3076.9074.8576.0376.03237,400
Apr 19, 202474.1275.0974.1274.9274.92187,800
Apr 18, 202473.5674.9073.2074.2274.22255,300
Apr 17, 202475.4075.6273.2973.6973.69367,600
Apr 16, 202474.1375.1673.4474.7574.75279,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...