Singapore markets closed

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
47.56-0.03 (-0.06%)
As of 09:54AM EST. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 Feb 202346.3747.5747.4147.5647.563,373
31 Jan 2023------
30 Jan 202346.8547.4346.3646.3946.3997,400
27 Jan 202347.0047.6146.8946.9746.97153,300
26 Jan 202346.9747.1146.4547.0447.04145,700
25 Jan 202346.9547.1146.4746.7646.76133,800
24 Jan 202346.9447.6746.7747.3547.35207,300
23 Jan 202347.0547.4146.7947.2747.27166,500
20 Jan 202346.4647.4146.1347.0347.03261,000
19 Jan 202346.4346.8646.1646.4046.40200,400
18 Jan 202348.1548.6346.4946.5646.56212,400
17 Jan 202348.4048.8048.0948.1248.12135,100
13 Jan 202347.6148.4547.4248.2248.22151,200
12 Jan 202347.4548.0947.1848.0948.09124,100
11 Jan 202346.5147.4146.4447.4047.40141,200
10 Jan 202345.6046.4245.2246.3146.31144,000
09 Jan 202346.7546.8245.7245.7745.77136,300
06 Jan 202346.1446.9146.0946.5246.52141,400
05 Jan 202346.2546.2545.4245.6045.60156,900
04 Jan 202346.9947.3346.1246.2746.27137,800
03 Jan 202347.0247.3946.4346.6446.64206,400
30 Dec 202247.0947.1446.5346.8546.85146,200
29 Dec 202246.8347.4946.7147.2947.29109,400
28 Dec 202247.4547.6246.5946.5946.59163,900
27 Dec 202247.3047.5446.8847.1547.15324,900
23 Dec 202247.0847.5746.9047.2647.26176,300
22 Dec 202247.3947.7546.7947.2147.21138,300
21 Dec 202247.5248.0947.3247.8247.82114,300
20 Dec 202246.9347.4646.7147.2147.21127,300
19 Dec 202248.0148.0746.9146.9746.97222,700
16 Dec 202248.2248.5247.4548.0748.07480,100
15 Dec 202249.7149.7148.5548.7148.71251,600
14 Dec 202250.6851.0249.7549.9749.97232,600
13 Dec 202250.6751.6750.5150.5150.51428,800
12 Dec 202249.7250.3249.6049.9749.97324,900
09 Dec 202249.2249.8849.1549.6049.60208,700
08 Dec 202248.8649.6048.7849.3649.36345,200
07 Dec 202248.6149.3848.4648.6748.67187,300
06 Dec 202248.9849.2048.5148.7248.72169,700
05 Dec 202249.5049.6348.3049.1149.11196,500
02 Dec 202249.3250.3949.3050.1650.16162,900
01 Dec 202250.0050.0049.3349.7149.71154,100
30 Nov 202248.6849.6948.1949.6549.65229,900
29 Nov 202249.0449.3448.5848.8448.84132,500
28 Nov 202249.5349.8049.0649.1349.13121,000
25 Nov 202249.6150.3249.4949.8249.82111,400
23 Nov 202249.2549.8849.2449.3149.31103,800
22 Nov 202249.0049.6748.9149.6249.62217,500
21 Nov 202248.6549.0148.5848.8748.87215,200
18 Nov 202248.5149.2648.5148.7548.75285,300
17 Nov 202247.3748.0047.0847.9847.98156,800
16 Nov 202247.5348.2747.5047.8247.82168,800
15 Nov 202248.1448.5347.7747.8747.87192,000
14 Nov 202247.5148.5647.5147.6947.69236,400
11 Nov 202249.4049.4447.7447.8447.84226,100
10 Nov 202248.5949.4548.2549.3849.38256,700
09 Nov 202246.9147.7946.7447.1847.18226,300
08 Nov 202247.3248.0247.0047.3147.31258,900
07 Nov 202246.7147.2446.5047.1347.13191,600
04 Nov 202247.3847.3845.8346.3846.38220,000
03 Nov 202246.8247.5046.5646.7746.77237,000
02 Nov 202248.5749.1747.2647.2647.26329,000
01 Nov 202249.5649.9848.6348.8048.80378,000
31 Oct 202250.0050.5749.5749.6449.64412,800
28 Oct 202248.8850.2748.3050.0250.02319,200
27 Oct 202249.0049.6247.5448.8048.80448,300
26 Oct 202247.4648.1947.1747.1747.17364,400
25 Oct 202246.7647.5546.7647.2847.28321,200
24 Oct 202246.8747.6746.8746.9446.94401,100
21 Oct 202245.9746.9745.6646.6946.69223,500
20 Oct 202246.1046.4645.5045.7745.77214,400
19 Oct 202245.3046.0645.2546.0646.06185,200
18 Oct 202245.4946.0745.2445.6045.60347,100
17 Oct 202244.5645.1844.3344.6144.61203,100
14 Oct 202245.0045.2243.5943.7743.77272,600
13 Oct 202243.1544.9142.8744.5344.53659,000
12 Oct 202244.0944.6343.4443.8143.81304,400
11 Oct 202243.9044.3743.4543.9043.90469,000
10 Oct 202244.2444.5343.9243.9743.97307,200
07 Oct 202244.7244.7343.8744.1844.18191,800
06 Oct 202245.4145.8844.9045.1045.10264,800
05 Oct 202245.3046.3345.2045.7145.71226,600
04 Oct 202245.2646.0544.9445.7645.76262,300
03 Oct 202243.2845.0142.9844.7244.72264,900
30 Sept 202243.0043.5642.7642.7842.78364,300
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 202243.2544.3143.1244.2944.29449,800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...