Yahoo

Mail

Singapore markets closed

Straits Times Index
3,111.65
+18.85(+0.61%)
Nikkei
26,491.97
+320.72(+1.23%)
Hang Seng
21,719.06
+445.19(+2.09%)
FTSE 100
7,208.81
+188.36(+2.68%)
BTC-USD
21,391.15
+220.23(+1.04%)
CMC Crypto 200
462.12
+8.22(+1.81%)

CBIZ, Inc. (CBZ)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

39.42

+2.25

(+6.05%)

At close: 04:00PM EDT

39.42

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	37.56	39.43	37.56	39.42	39.42	1,631,000
23 Jun 2022	38.04	38.18	37.02	37.17	37.17	401,300
22 Jun 2022	37.81	38.51	37.43	38.02	38.02	220,100
21 Jun 2022	37.70	38.40	37.19	38.04	38.04	266,500
17 Jun 2022	37.74	38.06	37.26	37.41	37.41	295,400
16 Jun 2022	38.82	38.82	37.01	37.26	37.26	182,300
15 Jun 2022	39.24	39.92	38.92	39.28	39.28	235,500
14 Jun 2022	39.07	39.26	38.67	39.09	39.09	193,600
13 Jun 2022	39.10	39.54	38.66	39.18	39.18	221,400
10 Jun 2022	40.52	40.63	39.76	39.82	39.82	178,100
09 Jun 2022	41.17	41.52	40.97	41.08	41.08	123,400
08 Jun 2022	41.78	41.84	41.28	41.44	41.44	136,500
07 Jun 2022	41.76	42.20	41.58	42.07	42.07	174,300
06 Jun 2022	42.50	42.50	41.96	42.06	42.06	160,600
03 Jun 2022	42.01	42.38	41.93	42.38	42.38	121,700
02 Jun 2022	41.74	42.45	41.47	42.39	42.39	218,700
01 Jun 2022	41.04	42.08	40.68	41.74	41.74	243,300
31 May 2022	40.91	41.64	40.25	40.96	40.96	193,300
27 May 2022	40.86	41.57	40.86	41.25	41.25	229,100
26 May 2022	39.72	41.02	39.72	40.79	40.79	223,000
25 May 2022	38.69	39.69	38.47	39.53	39.53	230,300
24 May 2022	38.34	38.93	37.51	38.82	38.82	176,900
23 May 2022	38.57	38.69	38.19	38.49	38.49	267,600
20 May 2022	37.97	38.43	37.37	38.19	38.19	314,700
19 May 2022	37.81	38.45	37.32	37.86	37.86	259,000
18 May 2022	39.11	39.27	37.83	38.07	38.07	204,100
17 May 2022	39.64	39.87	39.37	39.66	39.66	242,200
16 May 2022	38.71	39.45	38.41	39.13	39.13	181,700
13 May 2022	38.98	39.57	38.86	38.98	38.98	340,800
12 May 2022	38.85	39.21	38.27	38.70	38.70	235,500
11 May 2022	38.82	39.34	38.75	38.83	38.83	277,100
10 May 2022	40.22	40.54	38.65	38.76	38.76	262,700
09 May 2022	40.37	40.73	39.83	39.95	39.95	198,800
06 May 2022	40.54	40.95	40.33	40.67	40.67	254,300
05 May 2022	41.12	41.12	39.77	40.54	40.54	174,600
04 May 2022	40.26	41.39	40.21	41.24	41.24	163,000
03 May 2022	40.02	40.34	39.25	40.18	40.18	187,900
02 May 2022	41.74	42.40	39.83	40.12	40.12	333,700
29 Apr 2022	42.50	42.50	41.72	41.89	41.89	309,300
28 Apr 2022	42.28	43.43	41.47	42.55	42.55	393,600
27 Apr 2022	41.87	42.09	40.97	41.10	41.10	392,500
26 Apr 2022	42.46	42.77	41.83	41.85	41.85	280,600
25 Apr 2022	42.62	42.67	41.62	42.67	42.67	207,300
22 Apr 2022	43.51	43.59	42.55	42.62	42.62	175,100
21 Apr 2022	43.70	44.08	43.57	43.74	43.74	168,300
20 Apr 2022	43.52	44.17	43.45	43.52	43.52	179,500
19 Apr 2022	42.31	43.20	42.31	43.15	43.15	148,400
18 Apr 2022	41.49	42.36	41.49	42.17	42.17	150,400
14 Apr 2022	41.55	41.98	41.37	41.64	41.64	123,500
13 Apr 2022	41.50	41.68	41.22	41.49	41.49	144,000
12 Apr 2022	40.72	41.79	40.72	41.52	41.52	218,600
11 Apr 2022	40.78	41.46	40.59	40.64	40.64	162,600
08 Apr 2022	41.38	41.53	40.69	40.77	40.77	213,300
07 Apr 2022	41.46	41.85	41.25	41.41	41.41	337,500
06 Apr 2022	41.16	41.85	40.93	41.43	41.43	169,000
05 Apr 2022	41.25	42.04	41.00	41.31	41.31	243,200
04 Apr 2022	42.19	42.19	41.04	41.10	41.10	233,900
01 Apr 2022	41.79	42.62	41.55	42.15	42.15	255,000
31 Mar 2022	41.71	42.36	41.71	41.97	41.97	231,000
30 Mar 2022	41.47	41.97	41.47	41.80	41.80	211,300
29 Mar 2022	40.83	42.24	40.71	41.70	41.70	306,500
28 Mar 2022	40.35	40.55	39.96	40.36	40.36	136,400
25 Mar 2022	40.03	40.53	39.88	40.49	40.49	99,300
24 Mar 2022	39.71	40.20	39.53	40.07	40.07	86,500
23 Mar 2022	39.94	40.20	39.56	39.77	39.77	94,600
22 Mar 2022	40.52	40.61	39.98	40.30	40.30	133,400
21 Mar 2022	41.00	41.35	40.08	40.24	40.24	141,100
18 Mar 2022	40.97	41.15	40.51	41.04	41.04	312,600
17 Mar 2022	40.51	41.06	40.45	40.82	40.82	130,200
16 Mar 2022	40.39	40.65	40.01	40.64	40.64	177,500
15 Mar 2022	39.84	40.25	39.63	40.24	40.24	182,000
14 Mar 2022	39.01	39.54	38.89	39.53	39.53	138,100
11 Mar 2022	39.34	39.61	38.46	38.72	38.72	190,600
10 Mar 2022	39.14	39.59	38.64	39.28	39.28	105,200
09 Mar 2022	38.99	39.70	38.67	39.65	39.65	199,600
08 Mar 2022	39.20	39.41	38.03	38.25	38.25	189,000
07 Mar 2022	39.34	39.47	38.81	39.27	39.27	298,100
04 Mar 2022	38.30	39.21	38.22	39.16	39.16	176,300
03 Mar 2022	38.73	38.91	38.32	38.69	38.69	154,300
02 Mar 2022	37.72	38.43	37.72	38.32	38.32	214,100
01 Mar 2022	38.80	39.08	37.41	37.70	37.70	186,000
28 Feb 2022	38.28	39.28	38.28	38.91	38.91	224,900
25 Feb 2022	38.11	38.59	37.77	38.59	38.59	158,500
24 Feb 2022	36.59	38.02	36.29	37.87	37.87	178,000
23 Feb 2022	37.99	38.24	37.18	37.19	37.19	222,800
22 Feb 2022	37.71	38.01	37.32	37.67	37.67	238,500
18 Feb 2022	38.17	38.17	37.25	37.85	37.85	362,000
17 Feb 2022	37.72	38.49	35.46	38.38	38.38	736,600
16 Feb 2022	39.48	39.74	39.22	39.71	39.71	168,500
15 Feb 2022	38.70	39.25	38.43	39.09	39.09	174,000
14 Feb 2022	38.12	38.58	38.04	38.56	38.56	186,000
11 Feb 2022	38.20	38.55	37.85	38.12	38.12	166,500
10 Feb 2022	37.92	38.65	37.92	38.29	38.29	213,900
09 Feb 2022	38.16	38.69	38.16	38.58	38.58	181,400
08 Feb 2022	37.16	38.09	36.98	37.96	37.96	148,900
07 Feb 2022	37.33	37.66	36.95	37.45	37.45	154,900
04 Feb 2022	38.08	38.49	37.51	37.63	37.63	154,500
03 Feb 2022	38.38	38.95	38.22	38.46	38.46	164,000
02 Feb 2022	38.86	39.25	38.71	38.91	38.91	228,600
01 Feb 2022	38.47	38.86	37.69	38.83	38.83	336,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,111.65+18.85(+0.61%)

Nikkei26,491.97+320.72(+1.23%)

Hang Seng21,719.06+445.19(+2.09%)

FTSE 1007,208.81+188.36(+2.68%)

BTC-USD21,391.15+220.23(+1.04%)

CMC Crypto 200462.12+8.22(+1.81%)

CBIZ, Inc. (CBZ)

Straits Times Index
3,111.65
+18.85(+0.61%)

Nikkei
26,491.97
+320.72(+1.23%)

Hang Seng
21,719.06
+445.19(+2.09%)

FTSE 100
7,208.81
+188.36(+2.68%)

BTC-USD
21,391.15
+220.23(+1.04%)

CMC Crypto 200
462.12
+8.22(+1.81%)