Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202357.9858.1057.0257.2457.24144,800
28 Nov 202358.0258.3057.6957.7057.70157,100
27 Nov 202358.0558.8658.0058.1458.14150,000
24 Nov 202358.1058.4557.9058.3558.3531,700
22 Nov 202358.0658.4557.7058.1158.1193,300
21 Nov 202357.9158.2757.6957.7557.75119,100
20 Nov 202357.3058.0557.1458.0558.05185,800
17 Nov 202357.2957.8757.1757.4857.48219,800
16 Nov 202356.9157.2356.6457.0657.06202,900
15 Nov 202357.9358.4756.8956.9556.95207,100
14 Nov 202357.1158.1457.0758.1158.11236,900
13 Nov 202356.0056.8456.0056.6556.65118,800
10 Nov 202356.0856.8656.0056.3056.30157,700
09 Nov 202356.1456.5755.8955.9655.96166,500
08 Nov 202355.5255.9755.2555.8655.86179,500
07 Nov 202355.0255.7254.8855.6655.66136,800
06 Nov 202354.7455.3754.4355.2355.23183,300
03 Nov 202354.5855.3454.4654.8554.85202,300
02 Nov 202353.3754.3553.3753.8853.88240,300
01 Nov 202351.7753.2351.1653.1153.11267,800
31 Oct 202351.7452.1651.5051.9651.96223,600
30 Oct 202351.5051.6550.6451.4451.44334,900
27 Oct 202350.6850.8949.1550.1450.14399,900
26 Oct 202351.9052.5450.1050.8650.86364,000
25 Oct 202350.5251.1550.5250.8150.81175,200
24 Oct 202351.3051.3950.3650.9550.95269,100
23 Oct 202351.6851.7651.0051.0151.01237,400
20 Oct 202352.8652.8951.5851.5951.59239,800
19 Oct 202353.2153.3752.6452.7552.75202,900
18 Oct 202353.7354.0253.2053.2153.21187,100
17 Oct 202353.8454.4453.8454.0554.05178,300
16 Oct 202354.2754.4153.7753.9353.93155,100
13 Oct 202354.3954.6053.6253.8353.83171,800
12 Oct 202354.7454.7453.9554.2954.29202,700
11 Oct 202354.4354.9554.2254.4454.44161,400
10 Oct 202354.5954.9554.3754.3854.38164,200
09 Oct 202353.6554.4853.6554.2054.20201,900
06 Oct 202352.4954.3252.4953.8653.86258,000
05 Oct 202352.4153.1252.4152.5152.51181,300
04 Oct 202351.5952.5851.5852.3952.39191,800
03 Oct 202351.1951.9551.1951.4451.44242,600
02 Oct 202351.6451.8751.0751.3051.30161,600
29 Sept 202352.8453.2251.5051.9051.90220,800
28 Sept 202352.5053.1652.4852.6752.67152,200
27 Sept 202352.4652.9352.2752.4152.41269,400
26 Sept 202351.9752.5151.9752.1352.13192,300
25 Sept 202352.0752.3651.8152.0752.07337,500
22 Sept 202352.6653.1152.1552.1652.16232,300
21 Sept 202353.6353.6352.5452.5752.57184,600
20 Sept 202354.0054.5653.7154.0754.07261,800
19 Sept 202354.0354.4453.7053.7153.71126,100
18 Sept 202353.8654.8253.8654.1654.16114,800
15 Sept 202354.7854.7853.6853.7453.74448,500
14 Sept 202354.3655.2554.0954.7754.77204,600
13 Sept 202354.2454.8453.9454.0054.00231,500
12 Sept 202353.6254.3553.6254.0954.09189,400
11 Sept 202353.6154.4053.5953.7253.72164,400
08 Sept 202353.1454.1852.9353.3353.33261,600
07 Sept 202353.7754.2153.0853.1153.11183,700
06 Sept 202353.5353.9352.6153.7153.71295,400
05 Sept 202354.9455.4053.6353.7253.72325,200
01 Sept 202356.3256.8056.1156.5556.55147,400
31 Aug 202356.6956.6956.0456.1156.11166,100
30 Aug 202355.6356.9655.3356.7256.72237,300
29 Aug 202355.2355.9655.1855.5555.55141,500
28 Aug 202354.8555.4254.6755.3055.30135,900
25 Aug 202353.9255.0153.6254.7054.70222,600
24 Aug 202353.8654.2653.5053.5353.53178,700
23 Aug 202353.9154.3853.5254.0854.08223,000
22 Aug 202353.5554.0453.5053.8053.80243,500
21 Aug 202353.4553.6753.2053.5253.52133,300
18 Aug 202353.4054.0053.4053.4353.43115,500
17 Aug 202355.1255.4253.5953.6353.63138,400
16 Aug 202354.6855.6354.5755.2355.23191,900
15 Aug 202355.4855.8554.5154.5454.54209,000
14 Aug 202354.7955.8054.3555.7955.79202,900
11 Aug 202354.3955.0754.3954.7754.77169,600
10 Aug 202354.2854.6954.0954.3654.3699,000
09 Aug 202354.1054.5053.7654.4954.49110,000
08 Aug 202354.8454.8453.5553.9053.90164,800
07 Aug 202354.6655.2654.6655.1855.18125,700
04 Aug 202354.7755.2854.4154.5454.54172,500
03 Aug 202354.1754.8053.7154.7454.74219,400
02 Aug 202354.0454.7954.0454.1754.17215,700
01 Aug 202352.7254.3652.4954.2354.23289,700
31 Jul 202352.3852.9252.2052.8952.89283,900
28 Jul 202351.8152.4851.4652.3352.33339,500
27 Jul 202352.0953.4750.1051.4551.45756,500
26 Jul 202353.7154.1353.3953.5053.50172,000
25 Jul 202353.9554.1753.7853.8953.89215,900
24 Jul 202353.9954.1553.6654.0754.0786,500
21 Jul 202354.5554.7253.6653.7453.74355,900
20 Jul 202354.5054.5053.8054.2254.22113,000
19 Jul 202355.0055.1654.4754.6154.61177,600
18 Jul 202354.1154.8854.1154.7754.77120,200
17 Jul 202353.4354.4253.4354.0354.03197,700
14 Jul 202353.1553.6252.6353.3153.31189,600
13 Jul 202352.7553.4752.7553.2453.24370,000
12 Jul 202354.4254.5152.6552.7552.75284,800
11 Jul 202354.1854.2553.4553.9453.94189,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...