Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
24 Jun 202237.5639.4337.5639.4239.421,631,000
23 Jun 202238.0438.1837.0237.1737.17401,300
22 Jun 202237.8138.5137.4338.0238.02220,100
21 Jun 202237.7038.4037.1938.0438.04266,500
17 Jun 202237.7438.0637.2637.4137.41295,400
16 Jun 202238.8238.8237.0137.2637.26182,300
15 Jun 202239.2439.9238.9239.2839.28235,500
14 Jun 202239.0739.2638.6739.0939.09193,600
13 Jun 202239.1039.5438.6639.1839.18221,400
10 Jun 202240.5240.6339.7639.8239.82178,100
09 Jun 202241.1741.5240.9741.0841.08123,400
08 Jun 202241.7841.8441.2841.4441.44136,500
07 Jun 202241.7642.2041.5842.0742.07174,300
06 Jun 202242.5042.5041.9642.0642.06160,600
03 Jun 202242.0142.3841.9342.3842.38121,700
02 Jun 202241.7442.4541.4742.3942.39218,700
01 Jun 202241.0442.0840.6841.7441.74243,300
31 May 202240.9141.6440.2540.9640.96193,300
27 May 202240.8641.5740.8641.2541.25229,100
26 May 202239.7241.0239.7240.7940.79223,000
25 May 202238.6939.6938.4739.5339.53230,300
24 May 202238.3438.9337.5138.8238.82176,900
23 May 202238.5738.6938.1938.4938.49267,600
20 May 202237.9738.4337.3738.1938.19314,700
19 May 202237.8138.4537.3237.8637.86259,000
18 May 202239.1139.2737.8338.0738.07204,100
17 May 202239.6439.8739.3739.6639.66242,200
16 May 202238.7139.4538.4139.1339.13181,700
13 May 202238.9839.5738.8638.9838.98340,800
12 May 202238.8539.2138.2738.7038.70235,500
11 May 202238.8239.3438.7538.8338.83277,100
10 May 202240.2240.5438.6538.7638.76262,700
09 May 202240.3740.7339.8339.9539.95198,800
06 May 202240.5440.9540.3340.6740.67254,300
05 May 202241.1241.1239.7740.5440.54174,600
04 May 202240.2641.3940.2141.2441.24163,000
03 May 202240.0240.3439.2540.1840.18187,900
02 May 202241.7442.4039.8340.1240.12333,700
29 Apr 202242.5042.5041.7241.8941.89309,300
28 Apr 202242.2843.4341.4742.5542.55393,600
27 Apr 202241.8742.0940.9741.1041.10392,500
26 Apr 202242.4642.7741.8341.8541.85280,600
25 Apr 202242.6242.6741.6242.6742.67207,300
22 Apr 202243.5143.5942.5542.6242.62175,100
21 Apr 202243.7044.0843.5743.7443.74168,300
20 Apr 202243.5244.1743.4543.5243.52179,500
19 Apr 202242.3143.2042.3143.1543.15148,400
18 Apr 202241.4942.3641.4942.1742.17150,400
14 Apr 202241.5541.9841.3741.6441.64123,500
13 Apr 202241.5041.6841.2241.4941.49144,000
12 Apr 202240.7241.7940.7241.5241.52218,600
11 Apr 202240.7841.4640.5940.6440.64162,600
08 Apr 202241.3841.5340.6940.7740.77213,300
07 Apr 202241.4641.8541.2541.4141.41337,500
06 Apr 202241.1641.8540.9341.4341.43169,000
05 Apr 202241.2542.0441.0041.3141.31243,200
04 Apr 202242.1942.1941.0441.1041.10233,900
01 Apr 202241.7942.6241.5542.1542.15255,000
31 Mar 202241.7142.3641.7141.9741.97231,000
30 Mar 202241.4741.9741.4741.8041.80211,300
29 Mar 202240.8342.2440.7141.7041.70306,500
28 Mar 202240.3540.5539.9640.3640.36136,400
25 Mar 202240.0340.5339.8840.4940.4999,300
24 Mar 202239.7140.2039.5340.0740.0786,500
23 Mar 202239.9440.2039.5639.7739.7794,600
22 Mar 202240.5240.6139.9840.3040.30133,400
21 Mar 202241.0041.3540.0840.2440.24141,100
18 Mar 202240.9741.1540.5141.0441.04312,600
17 Mar 202240.5141.0640.4540.8240.82130,200
16 Mar 202240.3940.6540.0140.6440.64177,500
15 Mar 202239.8440.2539.6340.2440.24182,000
14 Mar 202239.0139.5438.8939.5339.53138,100
11 Mar 202239.3439.6138.4638.7238.72190,600
10 Mar 202239.1439.5938.6439.2839.28105,200
09 Mar 202238.9939.7038.6739.6539.65199,600
08 Mar 202239.2039.4138.0338.2538.25189,000
07 Mar 202239.3439.4738.8139.2739.27298,100
04 Mar 202238.3039.2138.2239.1639.16176,300
03 Mar 202238.7338.9138.3238.6938.69154,300
02 Mar 202237.7238.4337.7238.3238.32214,100
01 Mar 202238.8039.0837.4137.7037.70186,000
28 Feb 202238.2839.2838.2838.9138.91224,900
25 Feb 202238.1138.5937.7738.5938.59158,500
24 Feb 202236.5938.0236.2937.8737.87178,000
23 Feb 202237.9938.2437.1837.1937.19222,800
22 Feb 202237.7138.0137.3237.6737.67238,500
18 Feb 202238.1738.1737.2537.8537.85362,000
17 Feb 202237.7238.4935.4638.3838.38736,600
16 Feb 202239.4839.7439.2239.7139.71168,500
15 Feb 202238.7039.2538.4339.0939.09174,000
14 Feb 202238.1238.5838.0438.5638.56186,000
11 Feb 202238.2038.5537.8538.1238.12166,500
10 Feb 202237.9238.6537.9238.2938.29213,900
09 Feb 202238.1638.6938.1638.5838.58181,400
08 Feb 202237.1638.0936.9837.9637.96148,900
07 Feb 202237.3337.6636.9537.4537.45154,900
04 Feb 202238.0838.4937.5137.6337.63154,500
03 Feb 202238.3838.9538.2238.4638.46164,000
02 Feb 202238.8639.2538.7138.9138.91228,600
01 Feb 202238.4738.8637.6938.8338.83336,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...