Singapore markets closed

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
44.52+0.31 (+0.70%)
At close: 04:00PM EDT
44.52 +0.03 (+0.07%)
After hours: 04:01PM EDT
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 202244.4144.9843.8844.5244.52178,600
08 Aug 202244.3544.4643.4944.2144.21207,800
05 Aug 202243.8444.4043.5944.1744.17118,200
04 Aug 202244.6644.9844.1144.2844.28222,100
03 Aug 202244.9945.3944.6145.0845.08118,600
02 Aug 202245.9045.9044.9545.0045.00286,100
01 Aug 202245.6146.4245.3745.9545.95462,900
29 Jul 202244.9546.0544.9545.6245.62387,900
28 Jul 202245.0045.0843.6645.0245.02497,300
27 Jul 202242.8443.9342.8443.4643.46231,800
26 Jul 202242.5542.9442.3942.9442.94163,300
25 Jul 202241.9543.0741.9542.7842.78218,300
22 Jul 202242.0042.3741.6841.9241.92133,700
21 Jul 202241.0441.9740.9341.9741.97146,600
20 Jul 202241.3241.6141.0941.2941.29256,300
19 Jul 202240.1441.6840.1441.5041.50206,900
18 Jul 202240.5040.7439.8539.9239.92117,000
15 Jul 202240.3940.6439.9240.1640.16216,100
14 Jul 202239.5240.0239.3339.8939.8997,700
13 Jul 202240.1340.5039.8040.1340.13134,900
12 Jul 202240.7041.2840.2640.4740.47158,000
11 Jul 202240.5341.1740.3940.8340.83127,300
08 Jul 202240.4640.6240.0640.4540.45151,800
07 Jul 202240.3440.7340.2640.4140.41181,100
06 Jul 202240.2140.2639.5640.0140.01221,700
05 Jul 202239.9740.0839.1240.0740.07157,700
01 Jul 202239.7840.7939.7840.5740.57232,100
30 Jun 202238.6840.0038.6539.9639.96382,100
29 Jun 202239.1639.4838.8239.0339.03413,200
28 Jun 202239.6639.8039.2139.2439.24304,900
27 Jun 202239.6139.8339.1739.3539.35232,000
24 Jun 202237.5639.4337.5639.4239.421,631,000
23 Jun 202238.0438.1837.0237.1737.17401,300
22 Jun 202237.8138.5137.4338.0238.02220,100
21 Jun 202237.7038.4037.1938.0438.04266,500
17 Jun 202237.7438.0637.2637.4137.41295,400
16 Jun 202238.8238.8237.0137.2637.26182,300
15 Jun 202239.2439.9238.9239.2839.28235,500
14 Jun 202239.0739.2638.6739.0939.09193,600
13 Jun 202239.1039.5438.6639.1839.18221,400
10 Jun 202240.5240.6339.7639.8239.82178,100
09 Jun 202241.1741.5240.9741.0841.08123,400
08 Jun 202241.7841.8441.2841.4441.44136,500
07 Jun 202241.7642.2041.5842.0742.07174,300
06 Jun 202242.5042.5041.9642.0642.06160,600
03 Jun 202242.0142.3841.9342.3842.38121,700
02 Jun 202241.7442.4541.4742.3942.39218,700
01 Jun 202241.0442.0840.6841.7441.74243,300
31 May 202240.9141.6440.2540.9640.96193,300
27 May 202240.8641.5740.8641.2541.25229,100
26 May 202239.7241.0239.7240.7940.79223,000
25 May 202238.6939.6938.4739.5339.53230,300
24 May 202238.3438.9337.5138.8238.82176,900
23 May 202238.5738.6938.1938.4938.49267,600
20 May 202237.9738.4337.3738.1938.19314,700
19 May 202237.8138.4537.3237.8637.86259,000
18 May 202239.1139.2737.8338.0738.07204,100
17 May 202239.6439.8739.3739.6639.66242,200
16 May 202238.7139.4538.4139.1339.13181,700
13 May 202238.9839.5738.8638.9838.98340,800
12 May 202238.8539.2138.2738.7038.70235,500
11 May 202238.8239.3438.7538.8338.83277,100
10 May 202240.2240.5438.6538.7638.76262,700
09 May 202240.3740.7339.8339.9539.95198,800
06 May 202240.5440.9540.3340.6740.67254,300
05 May 202241.1241.1239.7740.5440.54174,600
04 May 202240.2641.3940.2141.2441.24163,000
03 May 202240.0240.3439.2540.1840.18187,900
02 May 202241.7442.4039.8340.1240.12333,700
29 Apr 202242.5042.5041.7241.8941.89309,300
28 Apr 202242.2843.4341.4742.5542.55393,600
27 Apr 202241.8742.0940.9741.1041.10392,500
26 Apr 202242.4642.7741.8341.8541.85280,600
25 Apr 202242.6242.6741.6242.6742.67207,300
22 Apr 202243.5143.5942.5542.6242.62175,100
21 Apr 202243.7044.0843.5743.7443.74168,300
20 Apr 202243.5244.1743.4543.5243.52179,500
19 Apr 202242.3143.2042.3143.1543.15148,400
18 Apr 202241.4942.3641.4942.1742.17150,400
14 Apr 202241.5541.9841.3741.6441.64123,500
13 Apr 202241.5041.6841.2241.4941.49144,000
12 Apr 202240.7241.7940.7241.5241.52218,600
11 Apr 202240.7841.4640.5940.6440.64162,600
08 Apr 202241.3841.5340.6940.7740.77213,300
07 Apr 202241.4641.8541.2541.4141.41337,500
06 Apr 202241.1641.8540.9341.4341.43169,000
05 Apr 202241.2542.0441.0041.3141.31243,200
04 Apr 202242.1942.1941.0441.1041.10233,900
01 Apr 202241.7942.6241.5542.1542.15255,000
31 Mar 202241.7142.3641.7141.9741.97231,000
30 Mar 202241.4741.9741.4741.8041.80211,300
29 Mar 202240.8342.2440.7141.7041.70306,500
28 Mar 202240.3540.5539.9640.3640.36136,400
25 Mar 202240.0340.5339.8840.4940.4999,300
24 Mar 202239.7140.2039.5340.0740.0786,500
23 Mar 202239.9440.2039.5639.7739.7794,600
22 Mar 202240.5240.6139.9840.3040.30133,400
21 Mar 202241.0041.3540.0840.2440.24141,100
18 Mar 202240.9741.1540.5141.0441.04312,600
17 Mar 202240.5141.0640.4540.8240.82130,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...