Canada markets closed

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
47.71+0.59 (+1.25%)
At close: 04:00PM EDT
47.71 +0.01 (+0.02%)
After hours: 04:02PM EDT
Time Period:
Mar 20, 2022 - Mar 20, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 20, 202347.5048.1947.2947.7147.71158,242
Mar 17, 202347.7847.7847.0447.1247.12420,800
Mar 16, 202346.7948.2346.7247.9847.98226,900
Mar 15, 202347.2747.3746.6847.2447.24214,100
Mar 14, 202347.8848.4447.5348.0548.05323,900
Mar 13, 202347.1648.4046.8847.0547.05276,600
Mar 10, 202348.4248.4247.4747.7947.79277,700
Mar 09, 202349.4249.5448.5548.6348.63245,400
Mar 08, 202349.5649.7549.0949.2649.26229,800
Mar 07, 202350.3650.3948.8949.4949.49301,600
Mar 06, 202350.2150.3449.8950.2850.28248,900
Mar 03, 202350.5450.8649.7350.2850.28162,700
Mar 02, 202350.1150.3849.5950.2050.20218,800
Mar 01, 202349.9950.6149.6750.2350.23208,300
Feb 28, 202350.9951.8550.0450.0950.09448,100
Feb 27, 202351.3351.7450.8351.1051.10338,000
Feb 24, 202349.9950.9549.9950.9350.93269,900
Feb 23, 202349.4550.6149.4550.3750.37478,700
Feb 22, 202349.3549.8749.0949.3149.31354,700
Feb 21, 202349.4749.8848.5649.3649.36344,500
Feb 17, 202347.5449.9947.4649.9949.99330,000
Feb 16, 202348.5748.5745.4047.1847.18405,900
Feb 15, 202347.1548.1246.9547.8347.83178,600
Feb 14, 202348.4748.5547.4047.4147.41179,900
Feb 13, 202348.1748.9248.1048.6448.64160,600
Feb 10, 202347.9148.5547.7248.2548.25180,800
Feb 09, 202348.6548.8948.1948.2048.20229,900
Feb 08, 202348.7048.8448.0548.4048.40195,400
Feb 07, 202348.2349.1947.9449.1149.11129,700
Feb 06, 202349.1049.2148.4948.6048.60141,200
Feb 03, 202348.4449.7648.3249.3549.35205,700
Feb 02, 202348.0848.7247.8648.7148.71165,500
Feb 01, 202347.4348.3247.2847.9247.92137,400
Jan 31, 202346.3747.7446.3747.5947.59175,700
Jan 30, 202346.8547.4346.3646.3946.3997,400
Jan 27, 202347.0047.6146.8946.9746.97153,300
Jan 26, 202346.9747.1146.4547.0447.04145,700
Jan 25, 202346.9547.1146.4746.7646.76133,800
Jan 24, 202346.9447.6746.7747.3547.35207,300
Jan 23, 202347.0547.4146.7947.2747.27166,500
Jan 20, 202346.4647.4146.1347.0347.03261,000
Jan 19, 202346.4346.8646.1646.4046.40200,400
Jan 18, 202348.1548.6346.4946.5646.56212,400
Jan 17, 202348.4048.8048.0948.1248.12135,100
Jan 13, 202347.6148.4547.4248.2248.22151,200
Jan 12, 202347.4548.0947.1848.0948.09124,100
Jan 11, 202346.5147.4146.4447.4047.40141,200
Jan 10, 202345.6046.4245.2246.3146.31144,000
Jan 09, 202346.7546.8245.7245.7745.77136,300
Jan 06, 202346.1446.9146.0946.5246.52141,400
Jan 05, 202346.2546.2545.4245.6045.60156,900
Jan 04, 202346.9947.3346.1246.2746.27137,800
Jan 03, 202347.0247.3946.4346.6446.64206,400
Dec 30, 202247.0947.1446.5346.8546.85146,200
Dec 29, 202246.8347.4946.7147.2947.29109,400
Dec 28, 202247.4547.6246.5946.5946.59163,900
Dec 27, 202247.3047.5446.8847.1547.15324,900
Dec 23, 202247.0847.5746.9047.2647.26176,300
Dec 22, 202247.3947.7546.7947.2147.21138,300
Dec 21, 202247.5248.0947.3247.8247.82114,300
Dec 20, 202246.9347.4646.7147.2147.21127,300
Dec 19, 202248.0148.0746.9146.9746.97222,700
Dec 16, 202248.2248.5247.4548.0748.07480,100
Dec 15, 202249.7149.7148.5548.7148.71251,600
Dec 14, 202250.6851.0249.7549.9749.97232,600
Dec 13, 202250.6751.6750.5150.5150.51428,800
Dec 12, 202249.7250.3249.6049.9749.97324,900
Dec 09, 202249.2249.8849.1549.6049.60208,700
Dec 08, 202248.8649.6048.7849.3649.36345,200
Dec 07, 202248.6149.3848.4648.6748.67187,300
Dec 06, 202248.9849.2048.5148.7248.72169,700
Dec 05, 202249.5049.6348.3049.1149.11196,500
Dec 02, 202249.3250.3949.3050.1650.16162,900
Dec 01, 202250.0050.0049.3349.7149.71154,100
Nov 30, 202248.6849.6948.1949.6549.65229,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...