CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

47.71

+0.59

(+1.25%)

At close: 04:00PM EDT

47.71

+0.01

(+0.02%)

After hours:

04:02PM EDT

Time Period:

Mar 20, 2022 - Mar 20, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 20, 2023	47.50	48.19	47.29	47.71	47.71	158,242
Mar 17, 2023	47.78	47.78	47.04	47.12	47.12	420,800
Mar 16, 2023	46.79	48.23	46.72	47.98	47.98	226,900
Mar 15, 2023	47.27	47.37	46.68	47.24	47.24	214,100
Mar 14, 2023	47.88	48.44	47.53	48.05	48.05	323,900
Mar 13, 2023	47.16	48.40	46.88	47.05	47.05	276,600
Mar 10, 2023	48.42	48.42	47.47	47.79	47.79	277,700
Mar 09, 2023	49.42	49.54	48.55	48.63	48.63	245,400
Mar 08, 2023	49.56	49.75	49.09	49.26	49.26	229,800
Mar 07, 2023	50.36	50.39	48.89	49.49	49.49	301,600
Mar 06, 2023	50.21	50.34	49.89	50.28	50.28	248,900
Mar 03, 2023	50.54	50.86	49.73	50.28	50.28	162,700
Mar 02, 2023	50.11	50.38	49.59	50.20	50.20	218,800
Mar 01, 2023	49.99	50.61	49.67	50.23	50.23	208,300
Feb 28, 2023	50.99	51.85	50.04	50.09	50.09	448,100
Feb 27, 2023	51.33	51.74	50.83	51.10	51.10	338,000
Feb 24, 2023	49.99	50.95	49.99	50.93	50.93	269,900
Feb 23, 2023	49.45	50.61	49.45	50.37	50.37	478,700
Feb 22, 2023	49.35	49.87	49.09	49.31	49.31	354,700
Feb 21, 2023	49.47	49.88	48.56	49.36	49.36	344,500
Feb 17, 2023	47.54	49.99	47.46	49.99	49.99	330,000
Feb 16, 2023	48.57	48.57	45.40	47.18	47.18	405,900
Feb 15, 2023	47.15	48.12	46.95	47.83	47.83	178,600
Feb 14, 2023	48.47	48.55	47.40	47.41	47.41	179,900
Feb 13, 2023	48.17	48.92	48.10	48.64	48.64	160,600
Feb 10, 2023	47.91	48.55	47.72	48.25	48.25	180,800
Feb 09, 2023	48.65	48.89	48.19	48.20	48.20	229,900
Feb 08, 2023	48.70	48.84	48.05	48.40	48.40	195,400
Feb 07, 2023	48.23	49.19	47.94	49.11	49.11	129,700
Feb 06, 2023	49.10	49.21	48.49	48.60	48.60	141,200
Feb 03, 2023	48.44	49.76	48.32	49.35	49.35	205,700
Feb 02, 2023	48.08	48.72	47.86	48.71	48.71	165,500
Feb 01, 2023	47.43	48.32	47.28	47.92	47.92	137,400
Jan 31, 2023	46.37	47.74	46.37	47.59	47.59	175,700
Jan 30, 2023	46.85	47.43	46.36	46.39	46.39	97,400
Jan 27, 2023	47.00	47.61	46.89	46.97	46.97	153,300
Jan 26, 2023	46.97	47.11	46.45	47.04	47.04	145,700
Jan 25, 2023	46.95	47.11	46.47	46.76	46.76	133,800
Jan 24, 2023	46.94	47.67	46.77	47.35	47.35	207,300
Jan 23, 2023	47.05	47.41	46.79	47.27	47.27	166,500
Jan 20, 2023	46.46	47.41	46.13	47.03	47.03	261,000
Jan 19, 2023	46.43	46.86	46.16	46.40	46.40	200,400
Jan 18, 2023	48.15	48.63	46.49	46.56	46.56	212,400
Jan 17, 2023	48.40	48.80	48.09	48.12	48.12	135,100
Jan 13, 2023	47.61	48.45	47.42	48.22	48.22	151,200
Jan 12, 2023	47.45	48.09	47.18	48.09	48.09	124,100
Jan 11, 2023	46.51	47.41	46.44	47.40	47.40	141,200
Jan 10, 2023	45.60	46.42	45.22	46.31	46.31	144,000
Jan 09, 2023	46.75	46.82	45.72	45.77	45.77	136,300
Jan 06, 2023	46.14	46.91	46.09	46.52	46.52	141,400
Jan 05, 2023	46.25	46.25	45.42	45.60	45.60	156,900
Jan 04, 2023	46.99	47.33	46.12	46.27	46.27	137,800
Jan 03, 2023	47.02	47.39	46.43	46.64	46.64	206,400
Dec 30, 2022	47.09	47.14	46.53	46.85	46.85	146,200
Dec 29, 2022	46.83	47.49	46.71	47.29	47.29	109,400
Dec 28, 2022	47.45	47.62	46.59	46.59	46.59	163,900
Dec 27, 2022	47.30	47.54	46.88	47.15	47.15	324,900
Dec 23, 2022	47.08	47.57	46.90	47.26	47.26	176,300
Dec 22, 2022	47.39	47.75	46.79	47.21	47.21	138,300
Dec 21, 2022	47.52	48.09	47.32	47.82	47.82	114,300
Dec 20, 2022	46.93	47.46	46.71	47.21	47.21	127,300
Dec 19, 2022	48.01	48.07	46.91	46.97	46.97	222,700
Dec 16, 2022	48.22	48.52	47.45	48.07	48.07	480,100
Dec 15, 2022	49.71	49.71	48.55	48.71	48.71	251,600
Dec 14, 2022	50.68	51.02	49.75	49.97	49.97	232,600
Dec 13, 2022	50.67	51.67	50.51	50.51	50.51	428,800
Dec 12, 2022	49.72	50.32	49.60	49.97	49.97	324,900
Dec 09, 2022	49.22	49.88	49.15	49.60	49.60	208,700
Dec 08, 2022	48.86	49.60	48.78	49.36	49.36	345,200
Dec 07, 2022	48.61	49.38	48.46	48.67	48.67	187,300
Dec 06, 2022	48.98	49.20	48.51	48.72	48.72	169,700
Dec 05, 2022	49.50	49.63	48.30	49.11	49.11	196,500
Dec 02, 2022	49.32	50.39	49.30	50.16	50.16	162,900
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
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX19,519.43+131.71(+0.68%)

S&P 5003,951.57+34.93(+0.89%)

DOW32,244.58+382.60(+1.20%)

CAD/USD0.7314-0.0003(-0.05%)

CRUDE OIL67.75+0.11(+0.16%)

Bitcoin CAD38,092.55-332.25(-0.86%)

CBIZ, Inc. (CBZ)

S&P/TSX
19,519.43
+131.71(+0.68%)

S&P 500
3,951.57
+34.93(+0.89%)

DOW
32,244.58
+382.60(+1.20%)

CAD/USD
0.7314
-0.0003(-0.05%)

CRUDE OIL
67.75
+0.11(+0.16%)

Bitcoin CAD
38,092.55
-332.25(-0.86%)