STOCKS SLIDE AFTER STRONGER-THAN-EXPECTED JOBS REPORT IN U.S.

Payrolls grew by 263K, more than estimated, while unemployment held at 3.7%

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

49.72

+0.01

(+0.01%)

As of 10:18AM EST. Market open.

Time Period:

Dec 02, 2021 - Dec 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	49.32	49.76	49.30	49.72	49.72	5,209
Dec 01, 2022	50.00	50.00	49.33	49.71	49.71	154,100
Nov 30, 2022	48.68	49.69	48.19	49.65	49.65	229,900
Nov 29, 2022	49.04	49.34	48.58	48.84	48.84	132,500
Nov 28, 2022	49.53	49.80	49.06	49.13	49.13	121,000
Nov 25, 2022	49.61	50.32	49.49	49.82	49.82	111,400
Nov 23, 2022	49.25	49.88	49.24	49.31	49.31	103,800
Nov 22, 2022	49.00	49.67	48.91	49.62	49.62	217,500
Nov 21, 2022	48.65	49.01	48.58	48.87	48.87	215,200
Nov 18, 2022	48.51	49.26	48.51	48.75	48.75	285,300
Nov 17, 2022	47.37	48.00	47.08	47.98	47.98	156,800
Nov 16, 2022	47.53	48.27	47.50	47.82	47.82	168,800
Nov 15, 2022	48.14	48.53	47.77	47.87	47.87	192,000
Nov 14, 2022	47.51	48.56	47.51	47.69	47.69	236,400
Nov 11, 2022	49.40	49.44	47.74	47.84	47.84	226,100
Nov 10, 2022	48.59	49.45	48.25	49.38	49.38	256,700
Nov 09, 2022	46.91	47.79	46.74	47.18	47.18	226,300
Nov 08, 2022	47.32	48.02	47.00	47.31	47.31	258,900
Nov 07, 2022	46.71	47.24	46.50	47.13	47.13	191,600
Nov 04, 2022	47.38	47.38	45.83	46.38	46.38	220,000
Nov 03, 2022	46.82	47.50	46.56	46.77	46.77	237,000
Nov 02, 2022	48.57	49.17	47.26	47.26	47.26	329,000
Nov 01, 2022	49.56	49.98	48.63	48.80	48.80	378,000
Oct 31, 2022	50.00	50.57	49.57	49.64	49.64	412,800
Oct 28, 2022	48.88	50.27	48.30	50.02	50.02	319,200
Oct 27, 2022	49.00	49.62	47.54	48.80	48.80	448,300
Oct 26, 2022	47.46	48.19	47.17	47.17	47.17	364,400
Oct 25, 2022	46.76	47.55	46.76	47.28	47.28	321,200
Oct 24, 2022	46.87	47.67	46.87	46.94	46.94	401,100
Oct 21, 2022	45.97	46.97	45.66	46.69	46.69	223,500
Oct 20, 2022	46.10	46.46	45.50	45.77	45.77	214,400
Oct 19, 2022	45.30	46.06	45.25	46.06	46.06	185,200
Oct 18, 2022	45.49	46.07	45.24	45.60	45.60	347,100
Oct 17, 2022	44.56	45.18	44.33	44.61	44.61	203,100
Oct 14, 2022	45.00	45.22	43.59	43.77	43.77	272,600
Oct 13, 2022	43.15	44.91	42.87	44.53	44.53	659,000
Oct 12, 2022	44.09	44.63	43.44	43.81	43.81	304,400
Oct 11, 2022	43.90	44.37	43.45	43.90	43.90	469,000
Oct 10, 2022	44.24	44.53	43.92	43.97	43.97	307,200
Oct 07, 2022	44.72	44.73	43.87	44.18	44.18	191,800
Oct 06, 2022	45.41	45.88	44.90	45.10	45.10	264,800
Oct 05, 2022	45.30	46.33	45.20	45.71	45.71	226,600
Oct 04, 2022	45.26	46.05	44.94	45.76	45.76	262,300
Oct 03, 2022	43.28	45.01	42.98	44.72	44.72	264,900
Sept 30, 2022	43.00	43.56	42.76	42.78	42.78	364,300
Sept 29, 2022	43.14	43.18	42.61	43.00	43.00	312,100
Sept 28, 2022	43.16	43.74	42.87	43.50	43.50	277,100
Sept 27, 2022	43.50	43.69	42.60	42.94	42.94	278,900
Sept 26, 2022	43.48	43.88	42.96	43.23	43.23	296,600
Sept 23, 2022	44.16	44.16	43.28	43.49	43.49	207,100
Sept 22, 2022	44.96	44.97	44.31	44.63	44.63	191,400
Sept 21, 2022	45.80	46.36	44.93	45.00	45.00	259,500
Sept 20, 2022	45.19	45.72	44.83	45.45	45.45	259,900
Sept 19, 2022	43.99	45.60	43.99	45.59	45.59	242,800
Sept 16, 2022	43.25	44.31	43.12	44.29	44.29	449,800
Sept 15, 2022	43.48	43.87	43.25	43.57	43.57	159,800
Sept 14, 2022	43.90	44.25	43.32	43.72	43.72	130,900
Sept 13, 2022	44.47	44.67	43.96	44.03	44.03	249,500
Sept 12, 2022	44.64	45.16	44.41	45.16	45.16	164,000
Sept 09, 2022	43.81	44.87	43.74	44.55	44.55	196,400
Sept 08, 2022	43.39	44.03	43.02	43.65	43.65	145,000
Sept 07, 2022	43.25	43.74	43.01	43.69	43.69	126,300
Sept 06, 2022	43.07	43.23	42.23	43.21	43.21	198,900
Sept 02, 2022	43.64	43.85	42.57	42.92	42.92	142,900
Sept 01, 2022	43.22	43.51	42.92	43.18	43.18	182,700
Aug 31, 2022	43.44	43.76	43.24	43.66	43.66	196,000
Aug 30, 2022	44.14	44.44	43.22	43.53	43.53	160,800
Aug 29, 2022	44.52	44.52	43.78	44.17	44.17	196,800
Aug 26, 2022	46.09	46.19	44.73	44.76	44.76	145,300
Aug 25, 2022	46.16	46.90	46.03	46.22	46.22	99,600
Aug 24, 2022	45.97	46.36	45.71	46.18	46.18	85,300
Aug 23, 2022	46.48	47.01	46.03	46.07	46.07	92,800
Aug 22, 2022	46.95	47.26	46.60	46.70	46.70	103,800
Aug 19, 2022	47.94	47.94	46.35	47.41	47.41	231,900
Aug 18, 2022	47.36	48.47	47.36	48.01	48.01	217,400
Aug 17, 2022	46.64	47.35	46.56	47.28	47.28	137,300
Aug 16, 2022	46.64	47.14	46.42	46.92	46.92	170,000
Aug 15, 2022	45.93	46.92	45.75	46.78	46.78	159,800
Aug 12, 2022	45.28	46.35	45.14	46.33	46.33	152,400
Aug 11, 2022	45.65	45.77	45.22	45.48	45.48	141,200
Aug 10, 2022	44.89	45.76	44.85	45.55	45.55	188,700
Aug 09, 2022	44.41	44.98	43.88	44.52	44.52	178,600
Aug 08, 2022	44.35	44.46	43.49	44.21	44.21	207,800
Aug 05, 2022	43.84	44.40	43.59	44.17	44.17	118,200
Aug 04, 2022	44.66	44.98	44.11	44.28	44.28	222,100
Aug 03, 2022	44.99	45.39	44.61	45.08	45.08	118,600
Aug 02, 2022	45.90	45.90	44.95	45.00	45.00	286,100
Aug 01, 2022	45.61	46.42	45.37	45.95	45.95	462,900
Jul 29, 2022	44.95	46.05	44.95	45.62	45.62	387,900
Jul 28, 2022	45.00	45.08	43.66	45.02	45.02	497,300
Jul 27, 2022	42.84	43.93	42.84	43.46	43.46	231,800
Jul 26, 2022	42.55	42.94	42.39	42.94	42.94	163,300
Jul 25, 2022	41.95	43.07	41.95	42.78	42.78	218,300
Jul 22, 2022	42.00	42.37	41.68	41.92	41.92	133,700
Jul 21, 2022	41.04	41.97	40.93	41.97	41.97	146,600
Jul 20, 2022	41.32	41.61	41.09	41.29	41.29	256,300
Jul 19, 2022	40.14	41.68	40.14	41.50	41.50	206,900
Jul 18, 2022	40.50	40.74	39.85	39.92	39.92	117,000
Jul 15, 2022	40.39	40.64	39.92	40.16	40.16	216,100
Jul 14, 2022	39.52	40.02	39.33	39.89	39.89	97,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,461.99-63.46(-0.31%)

S&P 5004,044.63-31.94(-0.78%)

DOW34,174.50-220.51(-0.64%)

CAD/USD0.7422-0.0026(-0.35%)

CRUDE OIL81.42+0.20(+0.25%)

BTC-CAD22,837.20-180.96(-0.79%)

STOCKS SLIDE AFTER STRONGER-THAN-EXPECTED JOBS REPORT IN U.S.

CBIZ, Inc. (CBZ)

S&P/TSX
20,461.99
-63.46(-0.31%)

S&P 500
4,044.63
-31.94(-0.78%)

DOW
34,174.50
-220.51(-0.64%)

CAD/USD
0.7422
-0.0026(-0.35%)

CRUDE OIL
81.42
+0.20(+0.25%)

BTC-CAD
22,837.20
-180.96(-0.79%)