CBZ - CBIZ, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202351.4552.8751.4552.8452.84311,813
01 Jun 202350.6651.1550.3051.0451.04240,900
31 May 202350.2850.5549.9650.4250.42298,200
30 May 202350.3950.4649.9950.2850.28122,000
26 May 202350.2450.5049.9750.1650.16140,100
25 May 202350.0050.2749.7050.1350.13197,700
24 May 202350.5450.5550.0450.0850.08149,200
23 May 202350.4650.9950.2150.6050.60192,200
22 May 202350.5550.8650.2650.6250.62136,300
19 May 202350.5650.8750.2850.4250.42119,100
18 May 202350.3350.3749.7750.2050.20163,500
17 May 202349.9050.5849.7350.5050.50178,300
16 May 202349.6449.7649.2049.5849.58119,300
15 May 202349.8350.2749.6349.6449.64147,900
12 May 202349.8550.1849.6049.7949.79110,000
11 May 202349.3149.7149.1349.7149.71124,600
10 May 202349.6550.2549.3149.6549.65141,700
09 May 202350.2950.2949.6449.6449.64157,000
08 May 202350.0750.7750.0050.3250.32231,000
05 May 202349.9650.5549.7050.0450.04221,100
04 May 202351.1751.3949.4649.5549.55233,900
03 May 202351.6052.2351.4951.6051.60227,800
02 May 202351.6451.6450.5451.2351.23240,300
01 May 202352.4852.8951.8051.9251.92219,200
28 Apr 202352.6153.4752.6152.6952.69225,600
27 Apr 202352.2853.1850.9652.7252.72307,200
26 Apr 202351.0051.2050.7051.1651.16213,500
25 Apr 202351.3851.5950.8750.9250.92213,200
24 Apr 202352.2052.3551.7151.7951.79148,100
21 Apr 202352.0652.2351.5652.2252.22161,900
20 Apr 202351.5151.8351.2651.6951.69109,600
19 Apr 202351.3751.8051.1751.5551.55173,700
18 Apr 202352.0052.3851.2051.3351.33246,400
17 Apr 202352.0052.0351.2551.8251.82155,200
14 Apr 202351.3852.1751.2151.8351.83215,300
13 Apr 202350.6951.3450.4851.2851.28191,000
12 Apr 202350.1450.9650.1450.6750.67153,800
11 Apr 202350.0050.4949.8049.9449.94173,400
10 Apr 202348.9549.9948.9549.9649.96183,000
06 Apr 202348.6049.1148.3749.1049.10165,100
05 Apr 202348.6048.7648.1048.4348.43187,300
04 Apr 202349.7249.8948.5648.8548.85140,100
03 Apr 202349.6249.7648.9749.6649.66158,400
31 Mar 202349.3549.5949.1549.4949.49187,500
30 Mar 202349.4549.5548.9049.0749.07119,900
29 Mar 202349.2249.4548.8749.2849.28145,800
28 Mar 202348.4649.3448.4648.9748.97203,500
27 Mar 202348.3648.9147.8348.7148.71191,400
24 Mar 202346.4847.9546.3047.8647.86223,700
23 Mar 202347.5647.6246.5446.7046.70170,600
22 Mar 202348.7048.8847.4647.4947.49220,700
21 Mar 202348.3048.6548.0748.6348.63163,100
20 Mar 202347.5048.2047.4747.7147.71158,200
17 Mar 202347.7847.7847.0447.1247.12420,800
16 Mar 202346.7948.2346.7247.9847.98226,900
15 Mar 202347.2747.3746.6847.2447.24214,100
14 Mar 202347.8848.4447.5348.0548.05323,900
13 Mar 202347.1648.4046.8847.0547.05276,600
10 Mar 202348.4248.4247.4747.7947.79277,700
09 Mar 202349.4249.5448.5548.6348.63245,400
08 Mar 202349.5649.7549.0949.2649.26229,800
07 Mar 202350.3650.3948.8949.4949.49301,600
06 Mar 202350.2150.3449.8950.2850.28248,900
03 Mar 202350.5450.8649.7350.2850.28162,700
02 Mar 202350.1150.3849.5950.2050.20218,800
01 Mar 202349.9950.6149.6750.2350.23208,300
28 Feb 202350.9951.8550.0450.0950.09448,100
27 Feb 202351.3351.7450.8351.1051.10338,000
24 Feb 202349.9950.9549.9950.9350.93269,900
23 Feb 202349.4550.6149.4550.3750.37478,700
22 Feb 202349.3549.8749.0949.3149.31354,700
21 Feb 202349.4749.8848.5649.3649.36344,500
17 Feb 202347.5449.9947.4649.9949.99330,000
16 Feb 202348.5748.5745.4047.1847.18405,900
15 Feb 202347.1548.1246.9547.8347.83178,600
14 Feb 202348.4748.5547.4047.4147.41179,900
13 Feb 202348.1748.9248.1048.6448.64160,600
10 Feb 202347.9148.5547.7248.2548.25180,800
09 Feb 202348.6548.8948.1948.2048.20229,900
08 Feb 202348.7048.8448.0548.4048.40195,400
07 Feb 202348.2349.1947.9449.1149.11129,700
06 Feb 202349.1049.2148.4948.6048.60141,200
03 Feb 202348.4449.7648.3249.3549.35205,700
02 Feb 202348.0848.7247.8648.7148.71165,500
01 Feb 202347.4348.3247.2847.9247.92137,400
31 Jan 202346.3747.7446.3747.5947.59175,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...