Australia markets closed

CBIZ, Inc. (CBZ)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
78.50+0.45 (+0.58%)
At close: 04:00PM EDT
78.97 +0.47 (+0.60%)
After hours: 07:56PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202478.0579.5577.7278.5078.50395,700
27 Mar 202478.5978.9177.3078.0578.05342,100
26 Mar 202478.0278.4377.7878.0578.05319,100
25 Mar 202477.5277.9377.1077.8277.82183,900
22 Mar 202478.3678.4277.2877.3977.39240,200
21 Mar 202476.9878.5376.7878.1178.11259,400
20 Mar 202477.1977.2176.3676.6876.68294,000
19 Mar 202476.0077.2075.2677.0377.03487,300
18 Mar 202475.3876.3775.0776.0076.00503,500
15 Mar 202474.2675.2174.1975.1875.18955,000
14 Mar 202473.9674.6673.8674.5774.57460,400
13 Mar 202474.6075.0873.4773.8373.83503,600
12 Mar 202474.5575.3774.1974.7374.73317,900
11 Mar 202476.1676.1674.2574.2974.29344,100
08 Mar 202476.7377.3776.4776.6076.60271,900
07 Mar 202475.9076.4175.4776.1576.15318,600
06 Mar 202476.1176.2774.7975.2375.23286,700
05 Mar 202477.0877.9175.2475.5675.56377,400
04 Mar 202475.7977.8775.5677.2077.20278,600
01 Mar 202475.3276.3774.8875.8975.89397,500
29 Feb 202475.5275.8174.4975.5375.53240,400
28 Feb 202476.2276.6975.0375.2875.28282,400
27 Feb 202475.7376.4475.4976.2276.22234,700
26 Feb 202475.5075.9075.4075.6575.65205,100
23 Feb 202474.9975.8374.8775.4775.47405,400
22 Feb 202472.9475.0772.9474.8074.80701,500
21 Feb 202472.2672.9172.1872.7272.72353,000
20 Feb 202470.6572.6170.6572.3572.35303,500
16 Feb 202470.5973.9870.1571.5571.55672,900
15 Feb 202465.7770.3665.5770.3570.35606,300
14 Feb 202464.0664.7963.6064.7364.73507,300
13 Feb 202465.6865.7663.0763.3563.35266,900
12 Feb 202466.1366.8566.1266.4666.46185,900
09 Feb 202465.4566.2365.2666.0766.07192,900
08 Feb 202464.8865.9064.6965.1365.13334,500
07 Feb 202465.2465.9464.9465.1465.14240,100
06 Feb 202463.8465.4863.8465.2465.24308,400
05 Feb 202463.8664.2563.3263.9563.95157,400
02 Feb 202464.1564.5764.0264.1164.11124,100
01 Feb 202463.7864.6963.5864.6964.69200,100
31 Jan 202465.7965.7963.5463.6663.66251,600
30 Jan 202465.4366.1565.3865.6065.60600,700
29 Jan 202464.9365.6964.9165.5165.51151,800
26 Jan 202465.0765.4464.8765.1365.13250,100
25 Jan 202465.4065.4664.4464.6064.60183,400
24 Jan 202465.3965.3964.6364.8464.84157,000
23 Jan 202465.3265.4964.5964.8164.81187,700
22 Jan 202463.9764.9663.9464.9064.90257,800
19 Jan 202463.0663.5862.6363.4563.45282,300
18 Jan 202462.9562.9562.1062.8462.84193,600
17 Jan 202462.3162.9062.3162.6962.69167,400
16 Jan 202462.6863.3862.6862.8062.80237,600
12 Jan 202462.7563.2062.4263.0963.09219,900
11 Jan 202462.1762.7861.7762.2062.20358,300
10 Jan 202461.2262.3861.1562.2362.23358,000
09 Jan 202460.8961.4160.6461.3861.38188,800
08 Jan 202460.8161.5060.6661.4461.44197,400
05 Jan 202460.7461.2960.5960.7060.70291,000
04 Jan 202461.0061.4260.9061.0561.05169,300
03 Jan 202461.5761.7260.7660.8760.87321,100
02 Jan 202461.7262.6061.4261.8861.88314,200
29 Dec 202362.3962.7962.3962.5962.59177,000
28 Dec 202362.6963.1262.5662.6062.60118,300
27 Dec 202362.4562.9362.2162.7662.76185,300
26 Dec 202362.6763.0062.3062.5362.53136,700
22 Dec 202362.4562.9962.2062.6562.65329,700
21 Dec 202362.1662.4262.0162.0762.07352,500
20 Dec 202361.8062.5261.5061.7961.79320,600
19 Dec 202361.8562.2161.7161.8261.82361,100
18 Dec 202361.7062.2761.3061.6761.67344,200
15 Dec 202361.3261.5560.5361.3061.30523,700
14 Dec 202361.2061.4360.4861.1961.19305,100
13 Dec 202359.2460.6359.0560.2960.29232,700
12 Dec 202358.7059.1957.7959.0759.07130,300
11 Dec 202358.4158.9558.0958.4658.46171,900
08 Dec 202357.6858.2257.4458.2258.22178,700
07 Dec 202358.1558.2557.5857.8457.84150,300
06 Dec 202359.0059.6858.0158.0558.05165,400
05 Dec 202359.2659.2658.2558.7258.72191,300
04 Dec 202358.3059.2758.3059.2559.25174,900
01 Dec 202357.7158.4757.4558.4358.43216,100
30 Nov 202357.3157.9857.2057.8957.89244,100
29 Nov 202357.9858.1057.0257.2457.24144,800
28 Nov 202358.0258.3057.6957.7057.70157,100
27 Nov 202358.0558.8658.0058.1458.14150,000
24 Nov 202358.1058.4557.9058.3558.3531,700
22 Nov 202358.0658.4557.7058.1158.1193,300
21 Nov 202357.9158.2757.6957.7557.75119,100
20 Nov 202357.3058.0557.1458.0558.05185,800
17 Nov 202357.2957.8757.1757.4857.48219,800
16 Nov 202356.9157.2356.6457.0657.06202,900
15 Nov 202357.9358.4756.8956.9556.95207,100
14 Nov 202357.1158.1457.0758.1158.11236,900
13 Nov 202356.0056.8456.0056.6556.65118,800
10 Nov 202356.0856.8656.0056.3056.30157,700
09 Nov 202356.1456.5755.8955.9655.96166,500
08 Nov 202355.5255.9755.2555.8655.86179,500
07 Nov 202355.0255.7254.8855.6655.66136,800
06 Nov 202354.7455.3754.4355.2355.23183,300
03 Nov 202354.5855.3454.4654.8554.85202,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...