Indicators

Cbiz Inc (NY: CBZ )

78.45 -0.54 (-0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	42.50	42.50	41.72	41.89	309,293	-0.66(-1.55%)
Apr 28, 2022	42.28	43.43	41.47	42.55	393,585	+1.45(+3.53%)
Apr 27, 2022	41.87	42.09	40.97	41.10	392,484	-0.75(-1.79%)
Apr 26, 2022	42.46	42.77	41.83	41.85	280,617	-0.82(-1.92%)
Apr 25, 2022	42.62	42.67	41.62	42.67	207,333	+0.05(+0.12%)
Apr 22, 2022	43.51	43.59	42.55	42.62	175,077	-1.12(-2.56%)
Apr 21, 2022	43.70	44.08	43.57	43.74	168,343	+0.22(+0.51%)
Apr 20, 2022	43.52	44.17	43.45	43.52	179,452	+0.37(+0.86%)
Apr 19, 2022	42.31	43.20	42.31	43.15	148,397	+0.98(+2.32%)
Apr 18, 2022	41.49	42.36	41.49	42.17	150,418	+0.53(+1.27%)
Apr 14, 2022	41.55	41.98	41.37	41.64	123,498	+0.15(+0.36%)
Apr 13, 2022	41.50	41.68	41.22	41.49	144,028	-0.03(-0.07%)
Apr 12, 2022	40.72	41.79	40.72	41.52	218,584	+0.88(+2.17%)
Apr 11, 2022	40.78	41.46	40.59	40.64	162,615	-0.13(-0.32%)
Apr 08, 2022	41.38	41.53	40.69	40.77	213,300	-0.64(-1.55%)
Apr 07, 2022	41.46	41.85	41.24	41.41	337,467	-0.02(-0.05%)
Apr 06, 2022	41.16	41.85	40.93	41.43	168,996	+0.12(+0.29%)
Apr 05, 2022	41.25	42.04	41.00	41.31	243,223	+0.21(+0.51%)
Apr 04, 2022	42.19	42.19	41.04	41.10	233,884	-1.05(-2.49%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.