Mail

Canada markets closed

S&P/TSX
20,621.39
-436.79(-2.07%)
S&P 500
4,397.94
-84.79(-1.89%)
DOW
34,265.37
-450.02(-1.30%)
CAD/USD
0.7947
-0.0052(-0.65%)
CRUDE OIL
84.83
-0.72(-0.84%)
BTC-CAD
45,065.09
+332.03(+0.74%)

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.49

+0.75

(+1.94%)

At close: 04:00PM EST

39.49

0.00

(0.00%)

After hours:

04:58PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan. 21, 2022	38.74	39.70	38.61	39.49	39.49	297,300
Jan. 20, 2022	39.29	39.55	38.62	38.74	38.74	242,900
Jan. 19, 2022	40.48	40.61	39.19	39.34	39.34	275,700
Jan. 18, 2022	40.86	40.98	40.30	40.60	40.60	461,100
Jan. 14, 2022	40.12	41.01	40.12	40.84	40.84	548,100
Jan. 13, 2022	39.00	40.73	38.84	40.51	40.51	361,000
Jan. 12, 2022	38.44	38.81	38.30	38.62	38.62	305,800
Jan. 11, 2022	38.26	38.69	37.27	38.53	38.53	214,500
Jan. 10, 2022	38.73	38.74	37.82	38.37	38.37	145,200
Jan. 07, 2022	39.94	39.94	38.15	38.23	38.23	148,500
Jan. 06, 2022	39.39	39.71	39.00	39.65	39.65	173,300
Jan. 05, 2022	39.96	40.14	39.06	39.16	39.16	102,800
Jan. 04, 2022	39.76	40.33	39.74	40.04	40.04	121,600
Jan. 03, 2022	39.12	39.70	38.69	39.60	39.60	1,179,500
Dec. 31, 2021	39.32	39.48	39.02	39.12	39.12	98,600
Dec. 30, 2021	39.81	40.13	39.23	39.25	39.25	90,000
Dec. 29, 2021	39.75	40.13	39.49	39.89	39.89	78,100
Dec. 28, 2021	40.05	40.34	39.48	39.51	39.51	283,800
Dec. 27, 2021	39.79	40.11	39.49	40.09	40.09	158,300
Dec. 23, 2021	39.29	39.89	39.29	39.67	39.67	95,600
Dec. 22, 2021	38.17	39.14	38.12	39.13	39.13	114,600
Dec. 21, 2021	37.98	38.56	37.96	38.36	38.36	126,800
Dec. 20, 2021	37.99	38.15	37.05	37.82	37.82	198,800
Dec. 17, 2021	38.36	38.81	37.90	38.47	38.47	608,300
Dec. 16, 2021	38.74	38.94	38.16	38.59	38.59	308,300
Dec. 15, 2021	37.24	38.55	36.94	38.51	38.51	291,800
Dec. 14, 2021	37.08	37.58	36.85	37.18	37.18	182,700
Dec. 13, 2021	36.66	37.41	36.45	37.28	37.28	225,800
Dec. 10, 2021	36.75	36.94	36.28	36.94	36.94	117,700
Dec. 09, 2021	36.63	36.89	36.13	36.40	36.40	138,900
Dec. 08, 2021	37.04	37.53	36.67	36.98	36.98	89,400
Dec. 07, 2021	37.12	37.42	36.69	36.88	36.88	112,800
Dec. 06, 2021	36.92	37.28	36.56	36.72	36.72	179,000
Dec. 03, 2021	37.09	37.09	36.14	36.45	36.45	126,100
Dec. 02, 2021	35.58	36.89	35.32	36.79	36.79	159,100
Dec. 01, 2021	36.83	36.84	35.33	35.34	35.34	145,000
Nov. 30, 2021	37.01	37.22	35.98	36.03	36.03	146,200
Nov. 29, 2021	38.18	38.18	37.28	37.39	37.39	115,600
Nov. 26, 2021	38.37	38.62	37.33	37.74	37.74	108,000
Nov. 24, 2021	39.29	39.39	38.98	39.14	39.14	62,600
Nov. 23, 2021	38.84	39.52	38.68	39.42	39.42	117,200
Nov. 22, 2021	38.73	39.41	38.56	38.82	38.82	143,400
Nov. 19, 2021	38.65	39.01	38.48	38.64	38.64	105,800
Nov. 18, 2021	39.04	39.31	38.77	38.88	38.88	177,800
Nov. 17, 2021	39.27	39.62	38.69	39.13	39.13	141,500
Nov. 16, 2021	39.34	39.79	38.93	39.49	39.49	108,100
Nov. 15, 2021	39.72	39.79	38.95	39.45	39.45	122,700
Nov. 12, 2021	39.43	39.58	39.17	39.48	39.48	144,600
Nov. 11, 2021	39.31	39.53	39.13	39.29	39.29	114,200
Nov. 10, 2021	39.51	39.66	39.11	39.22	39.22	178,100
Nov. 09, 2021	39.80	39.86	39.32	39.49	39.49	178,200
Nov. 08, 2021	40.38	40.39	39.68	39.85	39.85	120,600
Nov. 05, 2021	40.17	40.62	39.89	40.19	40.19	176,800
Nov. 04, 2021	38.70	39.78	38.70	39.78	39.78	189,300
Nov. 03, 2021	37.88	38.93	37.73	38.73	38.73	228,500
Nov. 02, 2021	37.22	37.92	37.04	37.72	37.72	200,700
Nov. 01, 2021	36.97	37.33	36.80	37.03	37.03	265,100
Oct. 29, 2021	36.99	37.01	36.68	36.71	36.71	432,700
Oct. 28, 2021	37.21	37.88	35.88	36.82	36.82	281,500
Oct. 27, 2021	36.06	36.44	35.49	35.57	35.57	150,300
Oct. 26, 2021	36.56	36.91	36.19	36.19	36.19	149,000
Oct. 25, 2021	36.38	36.69	36.26	36.44	36.44	167,700
Oct. 22, 2021	35.63	36.24	35.42	36.16	36.16	103,500
Oct. 21, 2021	35.35	35.57	35.20	35.51	35.51	108,000
Oct. 20, 2021	35.07	35.81	34.83	35.22	35.22	100,200
Oct. 19, 2021	35.21	35.38	34.93	34.97	34.97	98,200
Oct. 18, 2021	34.73	35.24	34.63	35.18	35.18	133,200
Oct. 15, 2021	35.25	35.42	34.86	34.88	34.88	196,700
Oct. 14, 2021	34.75	35.09	34.72	34.90	34.90	124,000
Oct. 13, 2021	34.79	34.79	34.32	34.51	34.51	87,600
Oct. 12, 2021	34.77	35.45	34.72	34.85	34.85	107,400
Oct. 11, 2021	34.91	35.22	34.72	34.76	34.76	111,200
Oct. 08, 2021	34.38	34.96	34.35	34.83	34.83	90,100
Oct. 07, 2021	33.93	34.56	33.76	34.36	34.36	149,600
Oct. 06, 2021	33.35	33.73	33.22	33.72	33.72	93,000
Oct. 05, 2021	33.39	33.76	33.16	33.63	33.63	114,800
Oct. 04, 2021	33.13	33.45	32.89	33.37	33.37	115,100
Oct. 01, 2021	32.53	33.09	32.17	33.06	33.06	190,600
Sep. 30, 2021	33.07	33.07	32.32	32.34	32.34	124,400
Sep. 29, 2021	32.56	33.01	32.50	32.82	32.82	86,200
Sep. 28, 2021	33.02	33.06	32.39	32.50	32.50	171,400
Sep. 27, 2021	32.63	33.38	32.63	33.03	33.03	142,800
Sep. 24, 2021	31.86	32.85	31.86	32.61	32.61	263,600
Sep. 23, 2021	32.03	32.29	31.93	32.12	32.12	593,400
Sep. 22, 2021	31.72	32.20	31.67	31.83	31.83	243,000
Sep. 21, 2021	31.90	32.04	31.39	31.72	31.72	159,000
Sep. 20, 2021	32.13	32.53	31.38	31.70	31.70	174,400
Sep. 17, 2021	32.87	32.98	32.29	32.74	32.74	648,800
Sep. 16, 2021	32.64	32.96	32.34	32.80	32.80	138,600
Sep. 15, 2021	32.39	32.82	32.09	32.67	32.67	154,800
Sep. 14, 2021	32.94	32.96	32.16	32.26	32.26	134,600
Sep. 13, 2021	33.17	33.17	32.35	32.82	32.82	132,500
Sep. 10, 2021	33.63	33.63	32.88	32.89	32.89	136,600
Sep. 09, 2021	33.63	33.97	33.47	33.47	33.47	143,100
Sep. 08, 2021	33.54	33.94	33.54	33.74	33.74	144,100
Sep. 07, 2021	34.19	34.19	33.67	33.68	33.68	140,400
Sep. 03, 2021	34.22	34.46	34.09	34.21	34.21	89,100
Sep. 02, 2021	34.64	34.85	34.46	34.48	34.48	121,800
Sep. 01, 2021	34.05	34.45	33.86	34.29	34.29	106,500
Aug. 31, 2021	33.60	34.15	33.51	34.11	34.11	125,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...