Yahoo

Mail

Singapore markets closed

Straits Times Index
3,072.99
-11.71(-0.38%)
S&P 500
4,550.58
-4.31(-0.09%)
Dow
35,430.42
+13.44(+0.04%)
Nasdaq
14,258.49
-23.27(-0.16%)
Bitcoin USD
37,798.32
-445.84(-1.17%)
CMC Crypto 200
781.46
-4.03(-0.51%)

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

57.24

-0.46

(-0.80%)

At close: 04:00PM EST

57.24

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

30 Nov 2022 - 30 Nov 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
29 Nov 2023	57.98	58.10	57.02	57.24	57.24	144,800
28 Nov 2023	58.02	58.30	57.69	57.70	57.70	157,100
27 Nov 2023	58.05	58.86	58.00	58.14	58.14	150,000
24 Nov 2023	58.10	58.45	57.90	58.35	58.35	31,700
22 Nov 2023	58.06	58.45	57.70	58.11	58.11	93,300
21 Nov 2023	57.91	58.27	57.69	57.75	57.75	119,100
20 Nov 2023	57.30	58.05	57.14	58.05	58.05	185,800
17 Nov 2023	57.29	57.87	57.17	57.48	57.48	219,800
16 Nov 2023	56.91	57.23	56.64	57.06	57.06	202,900
15 Nov 2023	57.93	58.47	56.89	56.95	56.95	207,100
14 Nov 2023	57.11	58.14	57.07	58.11	58.11	236,900
13 Nov 2023	56.00	56.84	56.00	56.65	56.65	118,800
10 Nov 2023	56.08	56.86	56.00	56.30	56.30	157,700
09 Nov 2023	56.14	56.57	55.89	55.96	55.96	166,500
08 Nov 2023	55.52	55.97	55.25	55.86	55.86	179,500
07 Nov 2023	55.02	55.72	54.88	55.66	55.66	136,800
06 Nov 2023	54.74	55.37	54.43	55.23	55.23	183,300
03 Nov 2023	54.58	55.34	54.46	54.85	54.85	202,300
02 Nov 2023	53.37	54.35	53.37	53.88	53.88	240,300
01 Nov 2023	51.77	53.23	51.16	53.11	53.11	267,800
31 Oct 2023	51.74	52.16	51.50	51.96	51.96	223,600
30 Oct 2023	51.50	51.65	50.64	51.44	51.44	334,900
27 Oct 2023	50.68	50.89	49.15	50.14	50.14	399,900
26 Oct 2023	51.90	52.54	50.10	50.86	50.86	364,000
25 Oct 2023	50.52	51.15	50.52	50.81	50.81	175,200
24 Oct 2023	51.30	51.39	50.36	50.95	50.95	269,100
23 Oct 2023	51.68	51.76	51.00	51.01	51.01	237,400
20 Oct 2023	52.86	52.89	51.58	51.59	51.59	239,800
19 Oct 2023	53.21	53.37	52.64	52.75	52.75	202,900
18 Oct 2023	53.73	54.02	53.20	53.21	53.21	187,100
17 Oct 2023	53.84	54.44	53.84	54.05	54.05	178,300
16 Oct 2023	54.27	54.41	53.77	53.93	53.93	155,100
13 Oct 2023	54.39	54.60	53.62	53.83	53.83	171,800
12 Oct 2023	54.74	54.74	53.95	54.29	54.29	202,700
11 Oct 2023	54.43	54.95	54.22	54.44	54.44	161,400
10 Oct 2023	54.59	54.95	54.37	54.38	54.38	164,200
09 Oct 2023	53.65	54.48	53.65	54.20	54.20	201,900
06 Oct 2023	52.49	54.32	52.49	53.86	53.86	258,000
05 Oct 2023	52.41	53.12	52.41	52.51	52.51	181,300
04 Oct 2023	51.59	52.58	51.58	52.39	52.39	191,800
03 Oct 2023	51.19	51.95	51.19	51.44	51.44	242,600
02 Oct 2023	51.64	51.87	51.07	51.30	51.30	161,600
29 Sept 2023	52.84	53.22	51.50	51.90	51.90	220,800
28 Sept 2023	52.50	53.16	52.48	52.67	52.67	152,200
27 Sept 2023	52.46	52.93	52.27	52.41	52.41	269,400
26 Sept 2023	51.97	52.51	51.97	52.13	52.13	192,300
25 Sept 2023	52.07	52.36	51.81	52.07	52.07	337,500
22 Sept 2023	52.66	53.11	52.15	52.16	52.16	232,300
21 Sept 2023	53.63	53.63	52.54	52.57	52.57	184,600
20 Sept 2023	54.00	54.56	53.71	54.07	54.07	261,800
19 Sept 2023	54.03	54.44	53.70	53.71	53.71	126,100
18 Sept 2023	53.86	54.82	53.86	54.16	54.16	114,800
15 Sept 2023	54.78	54.78	53.68	53.74	53.74	448,500
14 Sept 2023	54.36	55.25	54.09	54.77	54.77	204,600
13 Sept 2023	54.24	54.84	53.94	54.00	54.00	231,500
12 Sept 2023	53.62	54.35	53.62	54.09	54.09	189,400
11 Sept 2023	53.61	54.40	53.59	53.72	53.72	164,400
08 Sept 2023	53.14	54.18	52.93	53.33	53.33	261,600
07 Sept 2023	53.77	54.21	53.08	53.11	53.11	183,700
06 Sept 2023	53.53	53.93	52.61	53.71	53.71	295,400
05 Sept 2023	54.94	55.40	53.63	53.72	53.72	325,200
01 Sept 2023	56.32	56.80	56.11	56.55	56.55	147,400
31 Aug 2023	56.69	56.69	56.04	56.11	56.11	166,100
30 Aug 2023	55.63	56.96	55.33	56.72	56.72	237,300
29 Aug 2023	55.23	55.96	55.18	55.55	55.55	141,500
28 Aug 2023	54.85	55.42	54.67	55.30	55.30	135,900
25 Aug 2023	53.92	55.01	53.62	54.70	54.70	222,600
24 Aug 2023	53.86	54.26	53.50	53.53	53.53	178,700
23 Aug 2023	53.91	54.38	53.52	54.08	54.08	223,000
22 Aug 2023	53.55	54.04	53.50	53.80	53.80	243,500
21 Aug 2023	53.45	53.67	53.20	53.52	53.52	133,300
18 Aug 2023	53.40	54.00	53.40	53.43	53.43	115,500
17 Aug 2023	55.12	55.42	53.59	53.63	53.63	138,400
16 Aug 2023	54.68	55.63	54.57	55.23	55.23	191,900
15 Aug 2023	55.48	55.85	54.51	54.54	54.54	209,000
14 Aug 2023	54.79	55.80	54.35	55.79	55.79	202,900
11 Aug 2023	54.39	55.07	54.39	54.77	54.77	169,600
10 Aug 2023	54.28	54.69	54.09	54.36	54.36	99,000
09 Aug 2023	54.10	54.50	53.76	54.49	54.49	110,000
08 Aug 2023	54.84	54.84	53.55	53.90	53.90	164,800
07 Aug 2023	54.66	55.26	54.66	55.18	55.18	125,700
04 Aug 2023	54.77	55.28	54.41	54.54	54.54	172,500
03 Aug 2023	54.17	54.80	53.71	54.74	54.74	219,400
02 Aug 2023	54.04	54.79	54.04	54.17	54.17	215,700
01 Aug 2023	52.72	54.36	52.49	54.23	54.23	289,700
31 Jul 2023	52.38	52.92	52.20	52.89	52.89	283,900
28 Jul 2023	51.81	52.48	51.46	52.33	52.33	339,500
27 Jul 2023	52.09	53.47	50.10	51.45	51.45	756,500
26 Jul 2023	53.71	54.13	53.39	53.50	53.50	172,000
25 Jul 2023	53.95	54.17	53.78	53.89	53.89	215,900
24 Jul 2023	53.99	54.15	53.66	54.07	54.07	86,500
21 Jul 2023	54.55	54.72	53.66	53.74	53.74	355,900
20 Jul 2023	54.50	54.50	53.80	54.22	54.22	113,000
19 Jul 2023	55.00	55.16	54.47	54.61	54.61	177,600
18 Jul 2023	54.11	54.88	54.11	54.77	54.77	120,200
17 Jul 2023	53.43	54.42	53.43	54.03	54.03	197,700
14 Jul 2023	53.15	53.62	52.63	53.31	53.31	189,600
13 Jul 2023	52.75	53.47	52.75	53.24	53.24	370,000
12 Jul 2023	54.42	54.51	52.65	52.75	52.75	284,800
11 Jul 2023	54.18	54.25	53.45	53.94	53.94	189,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,072.99-11.71(-0.38%)

S&P 5004,550.58-4.31(-0.09%)

Dow35,430.42+13.44(+0.04%)

Nasdaq14,258.49-23.27(-0.16%)

Bitcoin USD37,798.32-445.84(-1.17%)

CMC Crypto 200781.46-4.03(-0.51%)

CBIZ, Inc. (CBZ)

Straits Times Index
3,072.99
-11.71(-0.38%)

S&P 500
4,550.58
-4.31(-0.09%)

Dow
35,430.42
+13.44(+0.04%)

Nasdaq
14,258.49
-23.27(-0.16%)

Bitcoin USD
37,798.32
-445.84(-1.17%)

CMC Crypto 200
781.46
-4.03(-0.51%)