CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

58.05

-0.67

(-1.14%)

At close: 04:00PM EST

58.05

0.00

(0.00%)

After hours:

05:52PM EST

Time Period:

Dec 06, 2022 - Dec 06, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 06, 2023	59.00	59.68	58.01	58.05	58.05	165,411
Dec 05, 2023	59.26	59.26	58.25	58.72	58.72	191,300
Dec 04, 2023	58.30	59.27	58.30	59.25	59.25	174,900
Dec 01, 2023	57.71	58.47	57.45	58.43	58.43	216,100
Nov 30, 2023	57.31	57.98	57.20	57.89	57.89	244,100
Nov 29, 2023	57.98	58.10	57.02	57.24	57.24	144,800
Nov 28, 2023	58.02	58.30	57.69	57.70	57.70	157,100
Nov 27, 2023	58.05	58.86	58.00	58.14	58.14	150,000
Nov 24, 2023	58.10	58.45	57.90	58.35	58.35	31,700
Nov 22, 2023	58.06	58.45	57.70	58.11	58.11	93,300
Nov 21, 2023	57.91	58.27	57.69	57.75	57.75	119,100
Nov 20, 2023	57.30	58.05	57.14	58.05	58.05	185,800
Nov 17, 2023	57.29	57.87	57.17	57.48	57.48	219,800
Nov 16, 2023	56.91	57.23	56.64	57.06	57.06	202,900
Nov 15, 2023	57.93	58.47	56.89	56.95	56.95	207,100
Nov 14, 2023	57.11	58.14	57.07	58.11	58.11	236,900
Nov 13, 2023	56.00	56.84	56.00	56.65	56.65	118,800
Nov 10, 2023	56.08	56.86	56.00	56.30	56.30	157,700
Nov 09, 2023	56.14	56.57	55.89	55.96	55.96	166,500
Nov 08, 2023	55.52	55.97	55.25	55.86	55.86	179,500
Nov 07, 2023	55.02	55.72	54.88	55.66	55.66	136,800
Nov 06, 2023	54.74	55.37	54.43	55.23	55.23	183,300
Nov 03, 2023	54.58	55.34	54.46	54.85	54.85	202,300
Nov 02, 2023	53.37	54.35	53.37	53.88	53.88	240,300
Nov 01, 2023	51.77	53.23	51.16	53.11	53.11	267,800
Oct 31, 2023	51.74	52.16	51.50	51.96	51.96	223,600
Oct 30, 2023	51.50	51.65	50.64	51.44	51.44	334,900
Oct 27, 2023	50.68	50.89	49.15	50.14	50.14	399,900
Oct 26, 2023	51.90	52.54	50.10	50.86	50.86	364,000
Oct 25, 2023	50.52	51.15	50.52	50.81	50.81	175,200
Oct 24, 2023	51.30	51.39	50.36	50.95	50.95	269,100
Oct 23, 2023	51.68	51.76	51.00	51.01	51.01	237,400
Oct 20, 2023	52.86	52.89	51.58	51.59	51.59	239,800
Oct 19, 2023	53.21	53.37	52.64	52.75	52.75	202,900
Oct 18, 2023	53.73	54.02	53.20	53.21	53.21	187,100
Oct 17, 2023	53.84	54.44	53.84	54.05	54.05	178,300
Oct 16, 2023	54.27	54.41	53.77	53.93	53.93	155,100
Oct 13, 2023	54.39	54.60	53.62	53.83	53.83	171,800
Oct 12, 2023	54.74	54.74	53.95	54.29	54.29	202,700
Oct 11, 2023	54.43	54.95	54.22	54.44	54.44	161,400
Oct 10, 2023	54.59	54.95	54.37	54.38	54.38	164,200
Oct 09, 2023	53.65	54.48	53.65	54.20	54.20	201,900
Oct 06, 2023	52.49	54.32	52.49	53.86	53.86	258,000
Oct 05, 2023	52.41	53.12	52.41	52.51	52.51	181,300
Oct 04, 2023	51.59	52.58	51.58	52.39	52.39	191,800
Oct 03, 2023	51.19	51.95	51.19	51.44	51.44	242,600
Oct 02, 2023	51.64	51.87	51.07	51.30	51.30	161,600
Sept 29, 2023	52.84	53.22	51.50	51.90	51.90	220,800
Sept 28, 2023	52.50	53.16	52.48	52.67	52.67	152,200
Sept 27, 2023	52.46	52.93	52.27	52.41	52.41	269,400
Sept 26, 2023	51.97	52.51	51.97	52.13	52.13	192,300
Sept 25, 2023	52.07	52.36	51.81	52.07	52.07	337,500
Sept 22, 2023	52.66	53.11	52.15	52.16	52.16	232,300
Sept 21, 2023	53.63	53.63	52.54	52.57	52.57	184,600
Sept 20, 2023	54.00	54.56	53.71	54.07	54.07	261,800
Sept 19, 2023	54.03	54.44	53.70	53.71	53.71	126,100
Sept 18, 2023	53.86	54.82	53.86	54.16	54.16	114,800
Sept 15, 2023	54.78	54.78	53.68	53.74	53.74	448,500
Sept 14, 2023	54.36	55.25	54.09	54.77	54.77	204,600
Sept 13, 2023	54.24	54.84	53.94	54.00	54.00	231,500
Sept 12, 2023	53.62	54.35	53.62	54.09	54.09	189,400
Sept 11, 2023	53.61	54.40	53.59	53.72	53.72	164,400
Sept 08, 2023	53.14	54.18	52.93	53.33	53.33	261,600
Sept 07, 2023	53.77	54.21	53.08	53.11	53.11	183,700
Sept 06, 2023	53.53	53.93	52.61	53.71	53.71	295,400
Sept 05, 2023	54.94	55.40	53.63	53.72	53.72	325,200
Sept 01, 2023	56.32	56.80	56.11	56.55	56.55	147,400
Aug 31, 2023	56.69	56.69	56.04	56.11	56.11	166,100
Aug 30, 2023	55.63	56.96	55.33	56.72	56.72	237,300
Aug 29, 2023	55.23	55.96	55.18	55.55	55.55	141,500
Aug 28, 2023	54.85	55.42	54.67	55.30	55.30	135,900
Aug 25, 2023	53.92	55.01	53.62	54.70	54.70	222,600
Aug 24, 2023	53.86	54.26	53.50	53.53	53.53	178,700
Aug 23, 2023	53.91	54.38	53.52	54.08	54.08	223,000
Aug 22, 2023	53.55	54.04	53.50	53.80	53.80	243,500
Aug 21, 2023	53.45	53.67	53.20	53.52	53.52	133,300
Aug 18, 2023	53.40	54.00	53.40	53.43	53.43	115,500
Aug 17, 2023	55.12	55.42	53.59	53.63	53.63	138,400
Aug 16, 2023	54.68	55.63	54.57	55.23	55.23	191,900
Aug 15, 2023	55.48	55.85	54.51	54.54	54.54	209,000
Aug 14, 2023	54.79	55.80	54.35	55.79	55.79	202,900
Aug 11, 2023	54.39	55.07	54.39	54.77	54.77	169,600
Aug 10, 2023	54.28	54.69	54.09	54.36	54.36	99,000
Aug 09, 2023	54.10	54.50	53.76	54.49	54.49	110,000
Aug 08, 2023	54.84	54.84	53.55	53.90	53.90	164,800
Aug 07, 2023	54.66	55.26	54.66	55.18	55.18	125,700
Aug 04, 2023	54.77	55.28	54.41	54.54	54.54	172,500
Aug 03, 2023	54.17	54.80	53.71	54.74	54.74	219,400
Aug 02, 2023	54.04	54.79	54.04	54.17	54.17	215,700
Aug 01, 2023	52.72	54.36	52.49	54.23	54.23	289,700
Jul 31, 2023	52.38	52.92	52.20	52.89	52.89	283,900
Jul 28, 2023	51.81	52.48	51.46	52.33	52.33	339,500
Jul 27, 2023	52.09	53.47	50.10	51.45	51.45	756,500
Jul 26, 2023	53.71	54.13	53.39	53.50	53.50	172,000
Jul 25, 2023	53.95	54.17	53.78	53.89	53.89	215,900
Jul 24, 2023	53.99	54.15	53.66	54.07	54.07	86,500
Jul 21, 2023	54.55	54.72	53.66	53.74	53.74	355,900
Jul 20, 2023	54.50	54.50	53.80	54.22	54.22	113,000
Jul 19, 2023	55.00	55.16	54.47	54.61	54.61	177,600
Jul 18, 2023	54.11	54.88	54.11	54.77	54.77	120,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,274.21-101.69(-0.50%)

S&P 5004,549.34-17.84(-0.39%)

DOW36,054.43-70.17(-0.19%)

CAD/USD0.7358-0.0002(-0.03%)

CRUDE OIL69.50+0.12(+0.17%)

Bitcoin CAD59,462.49-391.88(-0.65%)

CBIZ, Inc. (CBZ)

S&P/TSX
20,274.21
-101.69(-0.50%)

S&P 500
4,549.34
-17.84(-0.39%)

DOW
36,054.43
-70.17(-0.19%)

CAD/USD
0.7358
-0.0002(-0.03%)

CRUDE OIL
69.50
+0.12(+0.17%)

Bitcoin CAD
59,462.49
-391.88(-0.65%)