Canada markets open in 2 hours 10 minutes

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
75.57-0.07 (-0.09%)
At close: 04:00PM EDT
75.09 -0.48 (-0.64%)
After hours: 06:43PM EDT
Time Period:
Jun 14, 2023 - Jun 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Apr 15, 202474.3575.0373.9074.5074.50368,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...