Singapore markets closed

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
85.66+2.11 (+2.53%)
At close: 04:00PM EDT
85.66 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202485.0285.7984.9285.6685.66245,800
25 Jul 202483.7584.6983.3583.5583.55360,500
24 Jul 202484.4385.1682.9883.2583.25222,600
23 Jul 202484.9386.0484.2284.7884.78254,300
22 Jul 202484.5385.5783.8985.1685.16263,400
19 Jul 202484.5384.9683.8084.2384.23153,500
18 Jul 202483.6685.7883.6684.3484.34267,100
17 Jul 202482.9784.6782.0784.1184.11408,700
16 Jul 202478.9983.2778.9983.1583.15339,900
15 Jul 202477.1678.7577.0478.3678.36255,700
12 Jul 202475.7976.9775.7976.5276.52252,700
11 Jul 202475.0175.8274.6275.4375.43296,200
10 Jul 202474.0474.0473.3373.9573.95168,000
09 Jul 202474.0874.3673.4773.8873.88510,100
08 Jul 202474.5474.9074.0074.0874.08172,700
05 Jul 202474.3774.6073.7074.1374.13155,000
03 Jul 202474.8275.1574.4474.5274.52107,100
02 Jul 202473.9074.7973.7674.5274.52189,500
01 Jul 202474.3174.6073.1273.6973.69316,900
28 Jun 202474.3074.5173.3574.1074.10709,500
27 Jun 202474.1674.1673.0173.7373.73249,500
26 Jun 202474.1274.2673.6573.7273.72358,700
25 Jun 202475.0475.0474.0374.5774.57352,400
24 Jun 202475.3775.9874.8774.9574.95420,600
21 Jun 202475.3875.5074.7175.0275.02613,000
20 Jun 202476.6677.1575.2775.5675.56398,700
18 Jun 202476.0477.2876.0476.9276.92478,900
17 Jun 202474.9276.7574.7476.1176.11314,800
14 Jun 202474.7675.5374.5675.1575.15206,500
13 Jun 202475.4775.8074.5375.5775.57226,900
12 Jun 202476.0276.9875.4975.6475.64243,900
11 Jun 202474.0074.9973.3874.7074.70305,100
10 Jun 202473.7374.8373.4674.3474.34271,100
07 Jun 202474.4375.7073.6973.7973.79220,600
06 Jun 202475.6075.9173.4374.7774.77259,800
05 Jun 202476.5776.6575.5075.8575.85185,300
04 Jun 202475.8876.9575.6876.3176.31232,400
03 Jun 202476.6176.6475.9676.0676.06372,600
31 May 202475.0375.8774.5175.8275.82387,400
30 May 202474.8275.9674.4374.7874.78237,600
29 May 202476.1176.4474.7574.8274.82259,900
28 May 202479.1879.1876.8076.9876.98333,200
24 May 202479.0779.5278.1078.9978.99434,300
23 May 202479.0179.9277.9978.4578.45226,000
22 May 202478.4479.8078.3278.9978.99217,200
21 May 202478.4678.9777.9078.5678.56173,100
20 May 202478.0680.4278.0678.7278.72211,200
17 May 202477.4878.1776.7477.9977.99153,500
16 May 202477.5977.6776.7877.3777.37161,500
15 May 202477.1677.9277.1277.5077.50226,100
14 May 202477.2777.3176.7576.8176.81289,800
13 May 202477.1977.2976.5776.6876.68217,300
10 May 202476.7977.0476.2477.0077.00146,600
09 May 202475.4676.5775.4676.4576.45177,700
08 May 202475.3176.3375.2275.5375.53184,400
07 May 202474.7075.8474.6375.6075.60192,400
06 May 202473.5574.8173.5474.6174.61153,600
03 May 202473.4774.0973.0973.1073.10149,000
02 May 202471.7272.6771.0572.5572.55398,700
01 May 202471.4972.3270.8471.3771.37259,200
30 Apr 202471.9071.9970.7271.1871.18348,000
29 Apr 202472.8473.0871.9671.9771.97270,900
26 Apr 202475.4375.6172.6772.7672.76321,100
25 Apr 202475.7578.3373.4375.5375.53698,100
24 Apr 202477.7878.4777.4678.3378.33281,000
23 Apr 202476.0078.2376.0078.0778.07243,000
22 Apr 202475.3076.9074.8576.0376.03237,400
19 Apr 202474.1275.0974.1274.9274.92187,800
18 Apr 202473.5674.9073.2074.2274.22255,300
17 Apr 202475.4075.6273.2973.6973.69367,600
16 Apr 202474.1375.1673.4474.7574.75279,000
15 Apr 202474.3575.0373.9074.5074.50368,100
12 Apr 202473.8974.9573.8974.0174.01237,500
11 Apr 202474.4874.6973.6674.3374.33235,600
10 Apr 202475.6275.6274.2174.4874.48245,500
09 Apr 202477.4377.5476.3976.9876.98282,800
08 Apr 202476.0777.2375.7777.2077.20288,200
05 Apr 202475.3976.4075.3975.7875.78161,600
04 Apr 202477.2477.4375.3875.6075.60175,200
03 Apr 202476.1976.8675.8876.5476.54277,100
02 Apr 202476.9977.3476.4476.5076.50282,000
01 Apr 202478.4878.7177.5277.8677.86291,300
28 Mar 202478.0579.5577.7278.5078.50395,700
27 Mar 202478.5978.9177.3078.0578.05342,100
26 Mar 202478.0278.4377.7878.0578.05319,100
25 Mar 202477.5277.9377.1077.8277.82183,900
22 Mar 202478.3678.4277.2877.3977.39240,200
21 Mar 202476.9878.5376.7878.1178.11259,400
20 Mar 202477.1977.2176.3676.6876.68294,000
19 Mar 202476.0077.2075.2677.0377.03487,300
18 Mar 202475.3876.3775.0776.0076.00503,500
15 Mar 202474.2675.2174.1975.1875.18955,000
14 Mar 202473.9674.6673.8674.5774.57460,400
13 Mar 202474.6075.0873.4773.8373.83503,600
12 Mar 202474.5575.3774.1974.7374.73317,900
11 Mar 202476.1676.1674.2574.2974.29344,100
08 Mar 202476.7377.3776.4776.6076.60271,900
07 Mar 202475.9076.4175.4776.1576.15318,600
06 Mar 202476.1176.2774.7975.2375.23286,700
05 Mar 202477.0877.9175.2475.5675.56377,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...