Singapore markets open in 6 hours 40 minutes

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
78.99+0.54 (+0.69%)
At close: 04:00PM EDT
78.99 0.00 (0.00%)
After hours: 04:06PM EDT
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
04 Mar 202475.7977.8775.5677.2077.20278,600
01 Mar 202475.3276.3774.8875.8975.89397,500
29 Feb 202475.5275.8174.4975.5375.53240,400
28 Feb 202476.2276.6975.0375.2875.28282,400
27 Feb 202475.7376.4475.4976.2276.22234,700
26 Feb 202475.5075.9075.4075.6575.65205,100
23 Feb 202474.9975.8374.8775.4775.47405,400
22 Feb 202472.9475.0772.9474.8074.80701,500
21 Feb 202472.2672.9172.1872.7272.72353,000
20 Feb 202470.6572.6170.6572.3572.35303,500
16 Feb 202470.5973.9870.1571.5571.55672,900
15 Feb 202465.7770.3665.5770.3570.35606,300
14 Feb 202464.0664.7963.6064.7364.73507,300
13 Feb 202465.6865.7663.0763.3563.35266,900
12 Feb 202466.1366.8566.1266.4666.46185,900
09 Feb 202465.4566.2365.2666.0766.07192,900
08 Feb 202464.8865.9064.6965.1365.13334,500
07 Feb 202465.2465.9464.9465.1465.14240,100
06 Feb 202463.8465.4863.8465.2465.24308,400
05 Feb 202463.8664.2563.3263.9563.95157,400
02 Feb 202464.1564.5764.0264.1164.11124,100
01 Feb 202463.7864.6963.5864.6964.69200,100
31 Jan 202465.7965.7963.5463.6663.66251,600
30 Jan 202465.4366.1565.3865.6065.60600,700
29 Jan 202464.9365.6964.9165.5165.51151,800
26 Jan 202465.0765.4464.8765.1365.13250,100
25 Jan 202465.4065.4664.4464.6064.60183,400
24 Jan 202465.3965.3964.6364.8464.84157,000
23 Jan 202465.3265.4964.5964.8164.81187,700
22 Jan 202463.9764.9663.9464.9064.90257,800
19 Jan 202463.0663.5862.6363.4563.45282,300
18 Jan 202462.9562.9562.1062.8462.84193,600
17 Jan 202462.3162.9062.3162.6962.69167,400
16 Jan 202462.6863.3862.6862.8062.80237,600
12 Jan 202462.7563.2062.4263.0963.09219,900
11 Jan 202462.1762.7861.7762.2062.20358,300
10 Jan 202461.2262.3861.1562.2362.23358,000
09 Jan 202460.8961.4160.6461.3861.38188,800
08 Jan 202460.8161.5060.6661.4461.44197,400
05 Jan 202460.7461.2960.5960.7060.70291,000
04 Jan 202461.0061.4260.9061.0561.05169,300
03 Jan 202461.5761.7260.7660.8760.87321,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...