Mail

Canada markets closed

S&P/TSX
18,729.66
-104.50(-0.55%)
S&P 500
3,845.08
+13.69(+0.36%)
DOW
31,037.68
+69.86(+0.23%)
CAD/USD
0.7670
-0.0001(-0.02%)
CRUDE OIL
98.30
-0.23(-0.23%)
BTC-CAD
26,745.89
+326.90(+1.24%)

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

40.01

-0.06

(-0.15%)

At close: 04:00PM EDT

40.01

+0.00

(+0.01%)

After hours:

04:03PM EDT

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 06, 2022	40.21	40.26	39.56	40.01	40.01	221,663
Jul 05, 2022	39.97	40.08	39.12	40.07	40.07	157,700
Jul 01, 2022	39.78	40.79	39.78	40.57	40.57	232,100
Jun 30, 2022	38.68	40.00	38.65	39.96	39.96	382,100
Jun 29, 2022	39.16	39.48	38.82	39.03	39.03	413,200
Jun 28, 2022	39.66	39.80	39.21	39.24	39.24	304,900
Jun 27, 2022	39.61	39.83	39.17	39.35	39.35	232,000
Jun 24, 2022	37.56	39.43	37.56	39.42	39.42	1,631,000
Jun 23, 2022	38.04	38.18	37.02	37.17	37.17	401,300
Jun 22, 2022	37.81	38.51	37.43	38.02	38.02	220,100
Jun 21, 2022	37.70	38.40	37.19	38.04	38.04	266,500
Jun 17, 2022	37.74	38.06	37.26	37.41	37.41	295,400
Jun 16, 2022	38.82	38.82	37.01	37.26	37.26	182,300
Jun 15, 2022	39.24	39.92	38.92	39.28	39.28	235,500
Jun 14, 2022	39.07	39.26	38.67	39.09	39.09	193,600
Jun 13, 2022	39.10	39.54	38.66	39.18	39.18	221,400
Jun 10, 2022	40.52	40.63	39.76	39.82	39.82	178,100
Jun 09, 2022	41.17	41.52	40.97	41.08	41.08	123,400
Jun 08, 2022	41.78	41.84	41.28	41.44	41.44	136,500
Jun 07, 2022	41.76	42.20	41.58	42.07	42.07	174,300
Jun 06, 2022	42.50	42.50	41.96	42.06	42.06	160,600
Jun 03, 2022	42.01	42.38	41.93	42.38	42.38	121,700
Jun 02, 2022	41.74	42.45	41.47	42.39	42.39	218,700
Jun 01, 2022	41.04	42.08	40.68	41.74	41.74	243,300
May 31, 2022	40.91	41.64	40.25	40.96	40.96	193,300
May 27, 2022	40.86	41.57	40.86	41.25	41.25	229,100
May 26, 2022	39.72	41.02	39.72	40.79	40.79	223,000
May 25, 2022	38.69	39.69	38.47	39.53	39.53	230,300
May 24, 2022	38.34	38.93	37.51	38.82	38.82	176,900
May 23, 2022	38.57	38.69	38.19	38.49	38.49	267,600
May 20, 2022	37.97	38.43	37.37	38.19	38.19	314,700
May 19, 2022	37.81	38.45	37.32	37.86	37.86	259,000
May 18, 2022	39.11	39.27	37.83	38.07	38.07	204,100
May 17, 2022	39.64	39.87	39.37	39.66	39.66	242,200
May 16, 2022	38.71	39.45	38.41	39.13	39.13	181,700
May 13, 2022	38.98	39.57	38.86	38.98	38.98	340,800
May 12, 2022	38.85	39.21	38.27	38.70	38.70	235,500
May 11, 2022	38.82	39.34	38.75	38.83	38.83	277,100
May 10, 2022	40.22	40.54	38.65	38.76	38.76	262,700
May 09, 2022	40.37	40.73	39.83	39.95	39.95	198,800
May 06, 2022	40.54	40.95	40.33	40.67	40.67	254,300
May 05, 2022	41.12	41.12	39.77	40.54	40.54	174,600
May 04, 2022	40.26	41.39	40.21	41.24	41.24	163,000
May 03, 2022	40.02	40.34	39.25	40.18	40.18	187,900
May 02, 2022	41.74	42.40	39.83	40.12	40.12	333,700
Apr 29, 2022	42.50	42.50	41.72	41.89	41.89	309,300
Apr 28, 2022	42.28	43.43	41.47	42.55	42.55	393,600
Apr 27, 2022	41.87	42.09	40.97	41.10	41.10	392,500
Apr 26, 2022	42.46	42.77	41.83	41.85	41.85	280,600
Apr 25, 2022	42.62	42.67	41.62	42.67	42.67	207,300
Apr 22, 2022	43.51	43.59	42.55	42.62	42.62	175,100
Apr 21, 2022	43.70	44.08	43.57	43.74	43.74	168,300
Apr 20, 2022	43.52	44.17	43.45	43.52	43.52	179,500
Apr 19, 2022	42.31	43.20	42.31	43.15	43.15	148,400
Apr 18, 2022	41.49	42.36	41.49	42.17	42.17	150,400
Apr 14, 2022	41.55	41.98	41.37	41.64	41.64	123,500
Apr 13, 2022	41.50	41.68	41.22	41.49	41.49	144,000
Apr 12, 2022	40.72	41.79	40.72	41.52	41.52	218,600
Apr 11, 2022	40.78	41.46	40.59	40.64	40.64	162,600
Apr 08, 2022	41.38	41.53	40.69	40.77	40.77	213,300
Apr 07, 2022	41.46	41.85	41.25	41.41	41.41	337,500
Apr 06, 2022	41.16	41.85	40.93	41.43	41.43	169,000
Apr 05, 2022	41.25	42.04	41.00	41.31	41.31	243,200
Apr 04, 2022	42.19	42.19	41.04	41.10	41.10	233,900
Apr 01, 2022	41.79	42.62	41.55	42.15	42.15	255,000
Mar 31, 2022	41.71	42.36	41.71	41.97	41.97	231,000
Mar 30, 2022	41.47	41.97	41.47	41.80	41.80	211,300
Mar 29, 2022	40.83	42.24	40.71	41.70	41.70	306,500
Mar 28, 2022	40.35	40.55	39.96	40.36	40.36	136,400
Mar 25, 2022	40.03	40.53	39.88	40.49	40.49	99,300
Mar 24, 2022	39.71	40.20	39.53	40.07	40.07	86,500
Mar 23, 2022	39.94	40.20	39.56	39.77	39.77	94,600
Mar 22, 2022	40.52	40.61	39.98	40.30	40.30	133,400
Mar 21, 2022	41.00	41.35	40.08	40.24	40.24	141,100
Mar 18, 2022	40.97	41.15	40.51	41.04	41.04	312,600
Mar 17, 2022	40.51	41.06	40.45	40.82	40.82	130,200
Mar 16, 2022	40.39	40.65	40.01	40.64	40.64	177,500
Mar 15, 2022	39.84	40.25	39.63	40.24	40.24	182,000
Mar 14, 2022	39.01	39.54	38.89	39.53	39.53	138,100
Mar 11, 2022	39.34	39.61	38.46	38.72	38.72	190,600
Mar 10, 2022	39.14	39.59	38.64	39.28	39.28	105,200
Mar 09, 2022	38.99	39.70	38.67	39.65	39.65	199,600
Mar 08, 2022	39.20	39.41	38.03	38.25	38.25	189,000
Mar 07, 2022	39.34	39.47	38.81	39.27	39.27	298,100
Mar 04, 2022	38.30	39.21	38.22	39.16	39.16	176,300
Mar 03, 2022	38.73	38.91	38.32	38.69	38.69	154,300
Mar 02, 2022	37.72	38.43	37.72	38.32	38.32	214,100
Mar 01, 2022	38.80	39.08	37.41	37.70	37.70	186,000
Feb 28, 2022	38.28	39.28	38.28	38.91	38.91	224,900
Feb 25, 2022	38.11	38.59	37.77	38.59	38.59	158,500
Feb 24, 2022	36.59	38.02	36.29	37.87	37.87	178,000
Feb 23, 2022	37.99	38.24	37.18	37.19	37.19	222,800
Feb 22, 2022	37.71	38.01	37.32	37.67	37.67	238,500
Feb 18, 2022	38.17	38.17	37.25	37.85	37.85	362,000
Feb 17, 2022	37.72	38.49	35.46	38.38	38.38	736,600
Feb 16, 2022	39.48	39.74	39.22	39.71	39.71	168,500
Feb 15, 2022	38.70	39.25	38.43	39.09	39.09	174,000
Feb 14, 2022	38.12	38.58	38.04	38.56	38.56	186,000
Feb 11, 2022	38.20	38.55	37.85	38.12	38.12	166,500
Feb 10, 2022	37.92	38.65	37.92	38.29	38.29	213,900
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...