Mail

CBZ - CBIZ, Inc.

NYSE - NYSE Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	51.45	52.87	51.45	52.84	52.84	311,813
01 Jun 2023	50.66	51.15	50.30	51.04	51.04	240,900
31 May 2023	50.28	50.55	49.96	50.42	50.42	298,200
30 May 2023	50.39	50.46	49.99	50.28	50.28	122,000
26 May 2023	50.24	50.50	49.97	50.16	50.16	140,100
25 May 2023	50.00	50.27	49.70	50.13	50.13	197,700
24 May 2023	50.54	50.55	50.04	50.08	50.08	149,200
23 May 2023	50.46	50.99	50.21	50.60	50.60	192,200
22 May 2023	50.55	50.86	50.26	50.62	50.62	136,300
19 May 2023	50.56	50.87	50.28	50.42	50.42	119,100
18 May 2023	50.33	50.37	49.77	50.20	50.20	163,500
17 May 2023	49.90	50.58	49.73	50.50	50.50	178,300
16 May 2023	49.64	49.76	49.20	49.58	49.58	119,300
15 May 2023	49.83	50.27	49.63	49.64	49.64	147,900
12 May 2023	49.85	50.18	49.60	49.79	49.79	110,000
11 May 2023	49.31	49.71	49.13	49.71	49.71	124,600
10 May 2023	49.65	50.25	49.31	49.65	49.65	141,700
09 May 2023	50.29	50.29	49.64	49.64	49.64	157,000
08 May 2023	50.07	50.77	50.00	50.32	50.32	231,000
05 May 2023	49.96	50.55	49.70	50.04	50.04	221,100
04 May 2023	51.17	51.39	49.46	49.55	49.55	233,900
03 May 2023	51.60	52.23	51.49	51.60	51.60	227,800
02 May 2023	51.64	51.64	50.54	51.23	51.23	240,300
01 May 2023	52.48	52.89	51.80	51.92	51.92	219,200
28 Apr 2023	52.61	53.47	52.61	52.69	52.69	225,600
27 Apr 2023	52.28	53.18	50.96	52.72	52.72	307,200
26 Apr 2023	51.00	51.20	50.70	51.16	51.16	213,500
25 Apr 2023	51.38	51.59	50.87	50.92	50.92	213,200
24 Apr 2023	52.20	52.35	51.71	51.79	51.79	148,100
21 Apr 2023	52.06	52.23	51.56	52.22	52.22	161,900
20 Apr 2023	51.51	51.83	51.26	51.69	51.69	109,600
19 Apr 2023	51.37	51.80	51.17	51.55	51.55	173,700
18 Apr 2023	52.00	52.38	51.20	51.33	51.33	246,400
17 Apr 2023	52.00	52.03	51.25	51.82	51.82	155,200
14 Apr 2023	51.38	52.17	51.21	51.83	51.83	215,300
13 Apr 2023	50.69	51.34	50.48	51.28	51.28	191,000
12 Apr 2023	50.14	50.96	50.14	50.67	50.67	153,800
11 Apr 2023	50.00	50.49	49.80	49.94	49.94	173,400
10 Apr 2023	48.95	49.99	48.95	49.96	49.96	183,000
06 Apr 2023	48.60	49.11	48.37	49.10	49.10	165,100
05 Apr 2023	48.60	48.76	48.10	48.43	48.43	187,300
04 Apr 2023	49.72	49.89	48.56	48.85	48.85	140,100
03 Apr 2023	49.62	49.76	48.97	49.66	49.66	158,400
31 Mar 2023	49.35	49.59	49.15	49.49	49.49	187,500
30 Mar 2023	49.45	49.55	48.90	49.07	49.07	119,900
29 Mar 2023	49.22	49.45	48.87	49.28	49.28	145,800
28 Mar 2023	48.46	49.34	48.46	48.97	48.97	203,500
27 Mar 2023	48.36	48.91	47.83	48.71	48.71	191,400
24 Mar 2023	46.48	47.95	46.30	47.86	47.86	223,700
23 Mar 2023	47.56	47.62	46.54	46.70	46.70	170,600
22 Mar 2023	48.70	48.88	47.46	47.49	47.49	220,700
21 Mar 2023	48.30	48.65	48.07	48.63	48.63	163,100
20 Mar 2023	47.50	48.20	47.47	47.71	47.71	158,200
17 Mar 2023	47.78	47.78	47.04	47.12	47.12	420,800
16 Mar 2023	46.79	48.23	46.72	47.98	47.98	226,900
15 Mar 2023	47.27	47.37	46.68	47.24	47.24	214,100
14 Mar 2023	47.88	48.44	47.53	48.05	48.05	323,900
13 Mar 2023	47.16	48.40	46.88	47.05	47.05	276,600
10 Mar 2023	48.42	48.42	47.47	47.79	47.79	277,700
09 Mar 2023	49.42	49.54	48.55	48.63	48.63	245,400
08 Mar 2023	49.56	49.75	49.09	49.26	49.26	229,800
07 Mar 2023	50.36	50.39	48.89	49.49	49.49	301,600
06 Mar 2023	50.21	50.34	49.89	50.28	50.28	248,900
03 Mar 2023	50.54	50.86	49.73	50.28	50.28	162,700
02 Mar 2023	50.11	50.38	49.59	50.20	50.20	218,800
01 Mar 2023	49.99	50.61	49.67	50.23	50.23	208,300
28 Feb 2023	50.99	51.85	50.04	50.09	50.09	448,100
27 Feb 2023	51.33	51.74	50.83	51.10	51.10	338,000
24 Feb 2023	49.99	50.95	49.99	50.93	50.93	269,900
23 Feb 2023	49.45	50.61	49.45	50.37	50.37	478,700
22 Feb 2023	49.35	49.87	49.09	49.31	49.31	354,700
21 Feb 2023	49.47	49.88	48.56	49.36	49.36	344,500
17 Feb 2023	47.54	49.99	47.46	49.99	49.99	330,000
16 Feb 2023	48.57	48.57	45.40	47.18	47.18	405,900
15 Feb 2023	47.15	48.12	46.95	47.83	47.83	178,600
14 Feb 2023	48.47	48.55	47.40	47.41	47.41	179,900
13 Feb 2023	48.17	48.92	48.10	48.64	48.64	160,600
10 Feb 2023	47.91	48.55	47.72	48.25	48.25	180,800
09 Feb 2023	48.65	48.89	48.19	48.20	48.20	229,900
08 Feb 2023	48.70	48.84	48.05	48.40	48.40	195,400
07 Feb 2023	48.23	49.19	47.94	49.11	49.11	129,700
06 Feb 2023	49.10	49.21	48.49	48.60	48.60	141,200
03 Feb 2023	48.44	49.76	48.32	49.35	49.35	205,700
02 Feb 2023	48.08	48.72	47.86	48.71	48.71	165,500
01 Feb 2023	47.43	48.32	47.28	47.92	47.92	137,400
31 Jan 2023	46.37	47.74	46.37	47.59	47.59	175,700
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
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...