Canada markets closed

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
DateOpenHighLowClose*Adj Close**Volume
Dec 06, 202359.0059.6858.0158.0558.05165,411
Dec 05, 202359.2659.2658.2558.7258.72191,300
Dec 04, 202358.3059.2758.3059.2559.25174,900
Dec 01, 202357.7158.4757.4558.4358.43216,100
Nov 30, 202357.3157.9857.2057.8957.89244,100
Nov 29, 202357.9858.1057.0257.2457.24144,800
Nov 28, 202358.0258.3057.6957.7057.70157,100
Nov 27, 202358.0558.8658.0058.1458.14150,000
Nov 24, 202358.1058.4557.9058.3558.3531,700
Nov 22, 202358.0658.4557.7058.1158.1193,300
Nov 21, 202357.9158.2757.6957.7557.75119,100
Nov 20, 202357.3058.0557.1458.0558.05185,800
Nov 17, 202357.2957.8757.1757.4857.48219,800
Nov 16, 202356.9157.2356.6457.0657.06202,900
Nov 15, 202357.9358.4756.8956.9556.95207,100
Nov 14, 202357.1158.1457.0758.1158.11236,900
Nov 13, 202356.0056.8456.0056.6556.65118,800
Nov 10, 202356.0856.8656.0056.3056.30157,700
Nov 09, 202356.1456.5755.8955.9655.96166,500
Nov 08, 202355.5255.9755.2555.8655.86179,500
Nov 07, 202355.0255.7254.8855.6655.66136,800
Nov 06, 202354.7455.3754.4355.2355.23183,300
Nov 03, 202354.5855.3454.4654.8554.85202,300
Nov 02, 202353.3754.3553.3753.8853.88240,300
Nov 01, 202351.7753.2351.1653.1153.11267,800
Oct 31, 202351.7452.1651.5051.9651.96223,600
Oct 30, 202351.5051.6550.6451.4451.44334,900
Oct 27, 202350.6850.8949.1550.1450.14399,900
Oct 26, 202351.9052.5450.1050.8650.86364,000
Oct 25, 202350.5251.1550.5250.8150.81175,200
Oct 24, 202351.3051.3950.3650.9550.95269,100
Oct 23, 202351.6851.7651.0051.0151.01237,400
Oct 20, 202352.8652.8951.5851.5951.59239,800
Oct 19, 202353.2153.3752.6452.7552.75202,900
Oct 18, 202353.7354.0253.2053.2153.21187,100
Oct 17, 202353.8454.4453.8454.0554.05178,300
Oct 16, 202354.2754.4153.7753.9353.93155,100
Oct 13, 202354.3954.6053.6253.8353.83171,800
Oct 12, 202354.7454.7453.9554.2954.29202,700
Oct 11, 202354.4354.9554.2254.4454.44161,400
Oct 10, 202354.5954.9554.3754.3854.38164,200
Oct 09, 202353.6554.4853.6554.2054.20201,900
Oct 06, 202352.4954.3252.4953.8653.86258,000
Oct 05, 202352.4153.1252.4152.5152.51181,300
Oct 04, 202351.5952.5851.5852.3952.39191,800
Oct 03, 202351.1951.9551.1951.4451.44242,600
Oct 02, 202351.6451.8751.0751.3051.30161,600
Sept 29, 202352.8453.2251.5051.9051.90220,800
Sept 28, 202352.5053.1652.4852.6752.67152,200
Sept 27, 202352.4652.9352.2752.4152.41269,400
Sept 26, 202351.9752.5151.9752.1352.13192,300
Sept 25, 202352.0752.3651.8152.0752.07337,500
Sept 22, 202352.6653.1152.1552.1652.16232,300
Sept 21, 202353.6353.6352.5452.5752.57184,600
Sept 20, 202354.0054.5653.7154.0754.07261,800
Sept 19, 202354.0354.4453.7053.7153.71126,100
Sept 18, 202353.8654.8253.8654.1654.16114,800
Sept 15, 202354.7854.7853.6853.7453.74448,500
Sept 14, 202354.3655.2554.0954.7754.77204,600
Sept 13, 202354.2454.8453.9454.0054.00231,500
Sept 12, 202353.6254.3553.6254.0954.09189,400
Sept 11, 202353.6154.4053.5953.7253.72164,400
Sept 08, 202353.1454.1852.9353.3353.33261,600
Sept 07, 202353.7754.2153.0853.1153.11183,700
Sept 06, 202353.5353.9352.6153.7153.71295,400
Sept 05, 202354.9455.4053.6353.7253.72325,200
Sept 01, 202356.3256.8056.1156.5556.55147,400
Aug 31, 202356.6956.6956.0456.1156.11166,100
Aug 30, 202355.6356.9655.3356.7256.72237,300
Aug 29, 202355.2355.9655.1855.5555.55141,500
Aug 28, 202354.8555.4254.6755.3055.30135,900
Aug 25, 202353.9255.0153.6254.7054.70222,600
Aug 24, 202353.8654.2653.5053.5353.53178,700
Aug 23, 202353.9154.3853.5254.0854.08223,000
Aug 22, 202353.5554.0453.5053.8053.80243,500
Aug 21, 202353.4553.6753.2053.5253.52133,300
Aug 18, 202353.4054.0053.4053.4353.43115,500
Aug 17, 202355.1255.4253.5953.6353.63138,400
Aug 16, 202354.6855.6354.5755.2355.23191,900
Aug 15, 202355.4855.8554.5154.5454.54209,000
Aug 14, 202354.7955.8054.3555.7955.79202,900
Aug 11, 202354.3955.0754.3954.7754.77169,600
Aug 10, 202354.2854.6954.0954.3654.3699,000
Aug 09, 202354.1054.5053.7654.4954.49110,000
Aug 08, 202354.8454.8453.5553.9053.90164,800
Aug 07, 202354.6655.2654.6655.1855.18125,700
Aug 04, 202354.7755.2854.4154.5454.54172,500
Aug 03, 202354.1754.8053.7154.7454.74219,400
Aug 02, 202354.0454.7954.0454.1754.17215,700
Aug 01, 202352.7254.3652.4954.2354.23289,700
Jul 31, 202352.3852.9252.2052.8952.89283,900
Jul 28, 202351.8152.4851.4652.3352.33339,500
Jul 27, 202352.0953.4750.1051.4551.45756,500
Jul 26, 202353.7154.1353.3953.5053.50172,000
Jul 25, 202353.9554.1753.7853.8953.89215,900
Jul 24, 202353.9954.1553.6654.0754.0786,500
Jul 21, 202354.5554.7253.6653.7453.74355,900
Jul 20, 202354.5054.5053.8054.2254.22113,000
Jul 19, 202355.0055.1654.4754.6154.61177,600
Jul 18, 202354.1154.8854.1154.7754.77120,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...