Yahoo

Mail

Singapore markets closed

Straits Times Index
3,377.65
+11.98(+0.36%)
S&P 500
4,075.21
-1.39(-0.03%)
Dow
33,959.40
-126.64(-0.37%)
Nasdaq
11,586.37
+1.82(+0.02%)
BTC-USD
23,141.67
-25.56(-0.11%)
CMC Crypto 200
524.34
+281.66(+116.06%)

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

Date	Open	High	Low	Close*	Adj. close**	Volume
01 Feb 2023	46.37	47.57	47.41	47.56	47.56	3,373
31 Jan 2023	-	-	-	-	-	-
30 Jan 2023	46.85	47.43	46.36	46.39	46.39	97,400
27 Jan 2023	47.00	47.61	46.89	46.97	46.97	153,300
26 Jan 2023	46.97	47.11	46.45	47.04	47.04	145,700
25 Jan 2023	46.95	47.11	46.47	46.76	46.76	133,800
24 Jan 2023	46.94	47.67	46.77	47.35	47.35	207,300
23 Jan 2023	47.05	47.41	46.79	47.27	47.27	166,500
20 Jan 2023	46.46	47.41	46.13	47.03	47.03	261,000
19 Jan 2023	46.43	46.86	46.16	46.40	46.40	200,400
18 Jan 2023	48.15	48.63	46.49	46.56	46.56	212,400
17 Jan 2023	48.40	48.80	48.09	48.12	48.12	135,100
13 Jan 2023	47.61	48.45	47.42	48.22	48.22	151,200
12 Jan 2023	47.45	48.09	47.18	48.09	48.09	124,100
11 Jan 2023	46.51	47.41	46.44	47.40	47.40	141,200
10 Jan 2023	45.60	46.42	45.22	46.31	46.31	144,000
09 Jan 2023	46.75	46.82	45.72	45.77	45.77	136,300
06 Jan 2023	46.14	46.91	46.09	46.52	46.52	141,400
05 Jan 2023	46.25	46.25	45.42	45.60	45.60	156,900
04 Jan 2023	46.99	47.33	46.12	46.27	46.27	137,800
03 Jan 2023	47.02	47.39	46.43	46.64	46.64	206,400
30 Dec 2022	47.09	47.14	46.53	46.85	46.85	146,200
29 Dec 2022	46.83	47.49	46.71	47.29	47.29	109,400
28 Dec 2022	47.45	47.62	46.59	46.59	46.59	163,900
27 Dec 2022	47.30	47.54	46.88	47.15	47.15	324,900
23 Dec 2022	47.08	47.57	46.90	47.26	47.26	176,300
22 Dec 2022	47.39	47.75	46.79	47.21	47.21	138,300
21 Dec 2022	47.52	48.09	47.32	47.82	47.82	114,300
20 Dec 2022	46.93	47.46	46.71	47.21	47.21	127,300
19 Dec 2022	48.01	48.07	46.91	46.97	46.97	222,700
16 Dec 2022	48.22	48.52	47.45	48.07	48.07	480,100
15 Dec 2022	49.71	49.71	48.55	48.71	48.71	251,600
14 Dec 2022	50.68	51.02	49.75	49.97	49.97	232,600
13 Dec 2022	50.67	51.67	50.51	50.51	50.51	428,800
12 Dec 2022	49.72	50.32	49.60	49.97	49.97	324,900
09 Dec 2022	49.22	49.88	49.15	49.60	49.60	208,700
08 Dec 2022	48.86	49.60	48.78	49.36	49.36	345,200
07 Dec 2022	48.61	49.38	48.46	48.67	48.67	187,300
06 Dec 2022	48.98	49.20	48.51	48.72	48.72	169,700
05 Dec 2022	49.50	49.63	48.30	49.11	49.11	196,500
02 Dec 2022	49.32	50.39	49.30	50.16	50.16	162,900
01 Dec 2022	50.00	50.00	49.33	49.71	49.71	154,100
30 Nov 2022	48.68	49.69	48.19	49.65	49.65	229,900
29 Nov 2022	49.04	49.34	48.58	48.84	48.84	132,500
28 Nov 2022	49.53	49.80	49.06	49.13	49.13	121,000
25 Nov 2022	49.61	50.32	49.49	49.82	49.82	111,400
23 Nov 2022	49.25	49.88	49.24	49.31	49.31	103,800
22 Nov 2022	49.00	49.67	48.91	49.62	49.62	217,500
21 Nov 2022	48.65	49.01	48.58	48.87	48.87	215,200
18 Nov 2022	48.51	49.26	48.51	48.75	48.75	285,300
17 Nov 2022	47.37	48.00	47.08	47.98	47.98	156,800
16 Nov 2022	47.53	48.27	47.50	47.82	47.82	168,800
15 Nov 2022	48.14	48.53	47.77	47.87	47.87	192,000
14 Nov 2022	47.51	48.56	47.51	47.69	47.69	236,400
11 Nov 2022	49.40	49.44	47.74	47.84	47.84	226,100
10 Nov 2022	48.59	49.45	48.25	49.38	49.38	256,700
09 Nov 2022	46.91	47.79	46.74	47.18	47.18	226,300
08 Nov 2022	47.32	48.02	47.00	47.31	47.31	258,900
07 Nov 2022	46.71	47.24	46.50	47.13	47.13	191,600
04 Nov 2022	47.38	47.38	45.83	46.38	46.38	220,000
03 Nov 2022	46.82	47.50	46.56	46.77	46.77	237,000
02 Nov 2022	48.57	49.17	47.26	47.26	47.26	329,000
01 Nov 2022	49.56	49.98	48.63	48.80	48.80	378,000
31 Oct 2022	50.00	50.57	49.57	49.64	49.64	412,800
28 Oct 2022	48.88	50.27	48.30	50.02	50.02	319,200
27 Oct 2022	49.00	49.62	47.54	48.80	48.80	448,300
26 Oct 2022	47.46	48.19	47.17	47.17	47.17	364,400
25 Oct 2022	46.76	47.55	46.76	47.28	47.28	321,200
24 Oct 2022	46.87	47.67	46.87	46.94	46.94	401,100
21 Oct 2022	45.97	46.97	45.66	46.69	46.69	223,500
20 Oct 2022	46.10	46.46	45.50	45.77	45.77	214,400
19 Oct 2022	45.30	46.06	45.25	46.06	46.06	185,200
18 Oct 2022	45.49	46.07	45.24	45.60	45.60	347,100
17 Oct 2022	44.56	45.18	44.33	44.61	44.61	203,100
14 Oct 2022	45.00	45.22	43.59	43.77	43.77	272,600
13 Oct 2022	43.15	44.91	42.87	44.53	44.53	659,000
12 Oct 2022	44.09	44.63	43.44	43.81	43.81	304,400
11 Oct 2022	43.90	44.37	43.45	43.90	43.90	469,000
10 Oct 2022	44.24	44.53	43.92	43.97	43.97	307,200
07 Oct 2022	44.72	44.73	43.87	44.18	44.18	191,800
06 Oct 2022	45.41	45.88	44.90	45.10	45.10	264,800
05 Oct 2022	45.30	46.33	45.20	45.71	45.71	226,600
04 Oct 2022	45.26	46.05	44.94	45.76	45.76	262,300
03 Oct 2022	43.28	45.01	42.98	44.72	44.72	264,900
30 Sept 2022	43.00	43.56	42.76	42.78	42.78	364,300
29 Sept 2022	43.14	43.18	42.61	43.00	43.00	312,100
28 Sept 2022	43.16	43.74	42.87	43.50	43.50	277,100
27 Sept 2022	43.50	43.69	42.60	42.94	42.94	278,900
26 Sept 2022	43.48	43.88	42.96	43.23	43.23	296,600
23 Sept 2022	44.16	44.16	43.28	43.49	43.49	207,100
22 Sept 2022	44.96	44.97	44.31	44.63	44.63	191,400
21 Sept 2022	45.80	46.36	44.93	45.00	45.00	259,500
20 Sept 2022	45.19	45.72	44.83	45.45	45.45	259,900
19 Sept 2022	43.99	45.60	43.99	45.59	45.59	242,800
16 Sept 2022	43.25	44.31	43.12	44.29	44.29	449,800
15 Sept 2022	43.48	43.87	43.25	43.57	43.57	159,800
14 Sept 2022	43.90	44.25	43.32	43.72	43.72	130,900
13 Sept 2022	44.47	44.67	43.96	44.03	44.03	249,500
12 Sept 2022	44.64	45.16	44.41	45.16	45.16	164,000
09 Sept 2022	43.81	44.87	43.74	44.55	44.55	196,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,377.65+11.98(+0.36%)

S&P 5004,075.21-1.39(-0.03%)

Dow33,959.40-126.64(-0.37%)

Nasdaq11,586.37+1.82(+0.02%)

BTC-USD23,141.67-25.56(-0.11%)

CMC Crypto 200524.34+281.66(+116.06%)

CBIZ, Inc. (CBZ)

Straits Times Index
3,377.65
+11.98(+0.36%)

S&P 500
4,075.21
-1.39(-0.03%)

Dow
33,959.40
-126.64(-0.37%)

Nasdaq
11,586.37
+1.82(+0.02%)

BTC-USD
23,141.67
-25.56(-0.11%)

CMC Crypto 200
524.34
+281.66(+116.06%)