Singapore markets open in 7 hours 13 minutes
Straits Times Index
3,280.10 -7.65 (-0.23%) S&P 500
5,099.96 +51.54 (+1.02%) Dow
38,239.66 +153.86 (+0.40%) Nasdaq
15,927.90 +316.10 (+2.02%) Bitcoin USD
63,702.91 +491.41 (+0.78%) CMC Crypto 200
1,391.57 -4.97 (-0.36%)
CBIZ, Inc. (CBZ)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 75.43 | 75.61 | 72.67 | 72.76 | 72.76 | 321,100 |
| 25 Apr 2024 | 75.75 | 78.33 | 73.43 | 75.53 | 75.53 | 698,100 |
| 24 Apr 2024 | 77.78 | 78.47 | 77.46 | 78.33 | 78.33 | 281,000 |
| 23 Apr 2024 | 76.00 | 78.23 | 76.00 | 78.07 | 78.07 | 243,000 |
| 22 Apr 2024 | 75.30 | 76.90 | 74.85 | 76.03 | 76.03 | 237,400 |
| 19 Apr 2024 | 74.12 | 75.09 | 74.12 | 74.92 | 74.92 | 187,800 |
| 18 Apr 2024 | 73.56 | 74.90 | 73.20 | 74.22 | 74.22 | 255,300 |
| 17 Apr 2024 | 75.40 | 75.62 | 73.29 | 73.69 | 73.69 | 367,600 |
| 16 Apr 2024 | 74.13 | 75.16 | 73.44 | 74.75 | 74.75 | 279,000 |
| 15 Apr 2024 | 74.35 | 75.03 | 73.90 | 74.50 | 74.50 | 368,100 |
| 12 Apr 2024 | 73.89 | 74.95 | 73.89 | 74.01 | 74.01 | 237,500 |
| 11 Apr 2024 | 74.48 | 74.69 | 73.66 | 74.33 | 74.33 | 235,600 |
| 10 Apr 2024 | 75.62 | 75.62 | 74.21 | 74.48 | 74.48 | 245,500 |
| 09 Apr 2024 | 77.43 | 77.54 | 76.39 | 76.98 | 76.98 | 282,800 |
| 08 Apr 2024 | 76.07 | 77.23 | 75.77 | 77.20 | 77.20 | 288,200 |
| 05 Apr 2024 | 75.39 | 76.40 | 75.39 | 75.78 | 75.78 | 161,600 |
| 04 Apr 2024 | 77.24 | 77.43 | 75.38 | 75.60 | 75.60 | 175,200 |
| 03 Apr 2024 | 76.19 | 76.86 | 75.88 | 76.54 | 76.54 | 277,100 |
| 02 Apr 2024 | 76.99 | 77.34 | 76.44 | 76.50 | 76.50 | 282,000 |
| 01 Apr 2024 | 78.48 | 78.71 | 77.52 | 77.86 | 77.86 | 291,300 |
| 28 Mar 2024 | 78.05 | 79.55 | 77.72 | 78.50 | 78.50 | 395,700 |
| 27 Mar 2024 | 78.59 | 78.91 | 77.30 | 78.05 | 78.05 | 342,100 |
| 26 Mar 2024 | 78.02 | 78.43 | 77.78 | 78.05 | 78.05 | 319,100 |
| 25 Mar 2024 | 77.52 | 77.93 | 77.10 | 77.82 | 77.82 | 183,900 |
| 22 Mar 2024 | 78.36 | 78.42 | 77.28 | 77.39 | 77.39 | 240,200 |
| 21 Mar 2024 | 76.98 | 78.53 | 76.78 | 78.11 | 78.11 | 259,400 |
| 20 Mar 2024 | 77.19 | 77.21 | 76.36 | 76.68 | 76.68 | 294,000 |
| 19 Mar 2024 | 76.00 | 77.20 | 75.26 | 77.03 | 77.03 | 487,300 |
| 18 Mar 2024 | 75.38 | 76.37 | 75.07 | 76.00 | 76.00 | 503,500 |
| 15 Mar 2024 | 74.26 | 75.21 | 74.19 | 75.18 | 75.18 | 955,000 |
| 14 Mar 2024 | 73.96 | 74.66 | 73.86 | 74.57 | 74.57 | 460,400 |
| 13 Mar 2024 | 74.60 | 75.08 | 73.47 | 73.83 | 73.83 | 503,600 |
| 12 Mar 2024 | 74.55 | 75.37 | 74.19 | 74.73 | 74.73 | 317,900 |
| 11 Mar 2024 | 76.16 | 76.16 | 74.25 | 74.29 | 74.29 | 344,100 |
| 08 Mar 2024 | 76.73 | 77.37 | 76.47 | 76.60 | 76.60 | 271,900 |
| 07 Mar 2024 | 75.90 | 76.41 | 75.47 | 76.15 | 76.15 | 318,600 |
| 06 Mar 2024 | 76.11 | 76.27 | 74.79 | 75.23 | 75.23 | 286,700 |
| 05 Mar 2024 | 77.08 | 77.91 | 75.24 | 75.56 | 75.56 | 377,400 |
| 04 Mar 2024 | 75.79 | 77.87 | 75.56 | 77.20 | 77.20 | 278,600 |
| 01 Mar 2024 | 75.32 | 76.37 | 74.88 | 75.89 | 75.89 | 397,500 |
| 29 Feb 2024 | 75.52 | 75.81 | 74.49 | 75.53 | 75.53 | 240,400 |
| 28 Feb 2024 | 76.22 | 76.69 | 75.03 | 75.28 | 75.28 | 282,400 |
| 27 Feb 2024 | 75.73 | 76.44 | 75.49 | 76.22 | 76.22 | 234,700 |
| 26 Feb 2024 | 75.50 | 75.90 | 75.40 | 75.65 | 75.65 | 205,100 |
| 23 Feb 2024 | 74.99 | 75.83 | 74.87 | 75.47 | 75.47 | 405,400 |
| 22 Feb 2024 | 72.94 | 75.07 | 72.94 | 74.80 | 74.80 | 701,500 |
| 21 Feb 2024 | 72.26 | 72.91 | 72.18 | 72.72 | 72.72 | 353,000 |
| 20 Feb 2024 | 70.65 | 72.61 | 70.65 | 72.35 | 72.35 | 303,500 |
| 16 Feb 2024 | 70.59 | 73.98 | 70.15 | 71.55 | 71.55 | 672,900 |
| 15 Feb 2024 | 65.77 | 70.36 | 65.57 | 70.35 | 70.35 | 606,300 |
| 14 Feb 2024 | 64.06 | 64.79 | 63.60 | 64.73 | 64.73 | 507,300 |
| 13 Feb 2024 | 65.68 | 65.76 | 63.07 | 63.35 | 63.35 | 266,900 |
| 12 Feb 2024 | 66.13 | 66.85 | 66.12 | 66.46 | 66.46 | 185,900 |
| 09 Feb 2024 | 65.45 | 66.23 | 65.26 | 66.07 | 66.07 | 192,900 |
| 08 Feb 2024 | 64.88 | 65.90 | 64.69 | 65.13 | 65.13 | 334,500 |
| 07 Feb 2024 | 65.24 | 65.94 | 64.94 | 65.14 | 65.14 | 240,100 |
| 06 Feb 2024 | 63.84 | 65.48 | 63.84 | 65.24 | 65.24 | 308,400 |
| 05 Feb 2024 | 63.86 | 64.25 | 63.32 | 63.95 | 63.95 | 157,400 |
| 02 Feb 2024 | 64.15 | 64.57 | 64.02 | 64.11 | 64.11 | 124,100 |
| 01 Feb 2024 | 63.78 | 64.69 | 63.58 | 64.69 | 64.69 | 200,100 |
| 31 Jan 2024 | 65.79 | 65.79 | 63.54 | 63.66 | 63.66 | 251,600 |
| 30 Jan 2024 | 65.43 | 66.15 | 65.38 | 65.60 | 65.60 | 600,700 |
| 29 Jan 2024 | 64.93 | 65.69 | 64.91 | 65.51 | 65.51 | 151,800 |
| 26 Jan 2024 | 65.07 | 65.44 | 64.87 | 65.13 | 65.13 | 250,100 |
| 25 Jan 2024 | 65.40 | 65.46 | 64.44 | 64.60 | 64.60 | 183,400 |
| 24 Jan 2024 | 65.39 | 65.39 | 64.63 | 64.84 | 64.84 | 157,000 |
| 23 Jan 2024 | 65.32 | 65.49 | 64.59 | 64.81 | 64.81 | 187,700 |
| 22 Jan 2024 | 63.97 | 64.96 | 63.94 | 64.90 | 64.90 | 257,800 |
| 19 Jan 2024 | 63.06 | 63.58 | 62.63 | 63.45 | 63.45 | 282,300 |
| 18 Jan 2024 | 62.95 | 62.95 | 62.10 | 62.84 | 62.84 | 193,600 |
| 17 Jan 2024 | 62.31 | 62.90 | 62.31 | 62.69 | 62.69 | 167,400 |
| 16 Jan 2024 | 62.68 | 63.38 | 62.68 | 62.80 | 62.80 | 237,600 |
| 12 Jan 2024 | 62.75 | 63.20 | 62.42 | 63.09 | 63.09 | 219,900 |
| 11 Jan 2024 | 62.17 | 62.78 | 61.77 | 62.20 | 62.20 | 358,300 |
| 10 Jan 2024 | 61.22 | 62.38 | 61.15 | 62.23 | 62.23 | 358,000 |
| 09 Jan 2024 | 60.89 | 61.41 | 60.64 | 61.38 | 61.38 | 188,800 |
| 08 Jan 2024 | 60.81 | 61.50 | 60.66 | 61.44 | 61.44 | 197,400 |
| 05 Jan 2024 | 60.74 | 61.29 | 60.59 | 60.70 | 60.70 | 291,000 |
| 04 Jan 2024 | 61.00 | 61.42 | 60.90 | 61.05 | 61.05 | 169,300 |
| 03 Jan 2024 | 61.57 | 61.72 | 60.76 | 60.87 | 60.87 | 321,100 |
| 02 Jan 2024 | 61.72 | 62.60 | 61.42 | 61.88 | 61.88 | 314,200 |
| 29 Dec 2023 | 62.39 | 62.79 | 62.39 | 62.59 | 62.59 | 177,000 |
| 28 Dec 2023 | 62.69 | 63.12 | 62.56 | 62.60 | 62.60 | 118,300 |
| 27 Dec 2023 | 62.45 | 62.93 | 62.21 | 62.76 | 62.76 | 185,300 |
| 26 Dec 2023 | 62.67 | 63.00 | 62.30 | 62.53 | 62.53 | 136,700 |
| 22 Dec 2023 | 62.45 | 62.99 | 62.20 | 62.65 | 62.65 | 329,700 |
| 21 Dec 2023 | 62.16 | 62.42 | 62.01 | 62.07 | 62.07 | 352,500 |
| 20 Dec 2023 | 61.80 | 62.52 | 61.50 | 61.79 | 61.79 | 320,600 |
| 19 Dec 2023 | 61.85 | 62.21 | 61.71 | 61.82 | 61.82 | 361,100 |
| 18 Dec 2023 | 61.70 | 62.27 | 61.30 | 61.67 | 61.67 | 344,200 |
| 15 Dec 2023 | 61.32 | 61.55 | 60.53 | 61.30 | 61.30 | 523,700 |
| 14 Dec 2023 | 61.20 | 61.43 | 60.48 | 61.19 | 61.19 | 305,100 |
| 13 Dec 2023 | 59.24 | 60.63 | 59.05 | 60.29 | 60.29 | 232,700 |
| 12 Dec 2023 | 58.70 | 59.19 | 57.79 | 59.07 | 59.07 | 130,300 |
| 11 Dec 2023 | 58.41 | 58.95 | 58.09 | 58.46 | 58.46 | 171,900 |
| 08 Dec 2023 | 57.68 | 58.22 | 57.44 | 58.22 | 58.22 | 178,700 |
| 07 Dec 2023 | 58.15 | 58.25 | 57.58 | 57.84 | 57.84 | 150,300 |
| 06 Dec 2023 | 59.00 | 59.68 | 58.01 | 58.05 | 58.05 | 165,400 |
| 05 Dec 2023 | 59.26 | 59.26 | 58.25 | 58.72 | 58.72 | 191,300 |
| 04 Dec 2023 | 58.30 | 59.27 | 58.30 | 59.25 | 59.25 | 174,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.