Singapore markets closed

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
43.00-0.50 (-1.15%)
At close: 04:00PM EDT
43.00 0.00 (0.00%)
After hours: 04:59PM EDT
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202243.1443.1842.6143.0043.00312,100
28 Sept 202243.1643.7442.8743.5043.50277,100
27 Sept 202243.5043.6942.6042.9442.94278,900
26 Sept 202243.4843.8842.9643.2343.23296,600
23 Sept 202244.1644.1643.2843.4943.49207,100
22 Sept 202244.9644.9744.3144.6344.63191,400
21 Sept 202245.8046.3644.9345.0045.00259,500
20 Sept 202245.1945.7244.8345.4545.45259,900
19 Sept 202243.9945.6043.9945.5945.59242,800
16 Sept 202243.2544.3143.1244.2944.29446,500
15 Sept 202243.4843.8743.2543.5743.57159,800
14 Sept 202243.9044.2543.3243.7243.72130,900
13 Sept 202244.4744.6743.9644.0344.03249,500
12 Sept 202244.6445.1644.4145.1645.16164,000
09 Sept 202243.8144.8743.7444.5544.55196,400
08 Sept 202243.3944.0343.0243.6543.65145,000
07 Sept 202243.2543.7443.0143.6943.69126,300
06 Sept 202243.0743.2342.2343.2143.21198,900
02 Sept 202243.6443.8542.5742.9242.92142,900
01 Sept 202243.2243.5142.9243.1843.18182,700
31 Aug 202243.4443.7643.2443.6643.66196,000
30 Aug 202244.1444.4443.2243.5343.53160,800
29 Aug 202244.5244.5243.7844.1744.17196,800
26 Aug 202246.0946.1944.7344.7644.76145,300
25 Aug 202246.1646.9046.0346.2246.2299,600
24 Aug 202245.9746.3645.7146.1846.1885,300
23 Aug 202246.4847.0146.0346.0746.0792,800
22 Aug 202246.9547.2646.6046.7046.70103,800
19 Aug 202247.9447.9446.3547.4147.41231,900
18 Aug 202247.3648.4747.3648.0148.01217,400
17 Aug 202246.6447.3546.5647.2847.28137,300
16 Aug 202246.6447.1446.4246.9246.92170,000
15 Aug 202245.9346.9245.7546.7846.78159,800
12 Aug 202245.2846.3545.1446.3346.33152,400
11 Aug 202245.6545.7745.2245.4845.48141,200
10 Aug 202244.8945.7644.8545.5545.55188,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...