CBIZ Inc (CBZ) Historical Stock Data
39.35 ↑0.37 (0.95%)
As of May 16, 2022, 2:28pm EST.
Historical Data
In the past 30 trading days, CBZ is down -0.34% a day on average. There have been 16 days where CBIZ Inc closed green and 14 days where CBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-13 | 38.98 | 38.98 | ↑$0.00 (0.00%) | 38.86 | 39.57 | 339.71K |
| 2022-05-12 | 38.85 | 38.70 | ↓$0.15 (-0.39%) | 38.27 | 39.21 | 233.23K |
| 2022-05-11 | 38.82 | 38.83 | ↑$0.01 (0.03%) | 38.76 | 39.34 | 276.74K |
| 2022-05-10 | 40.22 | 38.76 | ↓$1.46 (-3.63%) | 38.65 | 40.54 | 262.71K |
| 2022-05-09 | 40.37 | 39.95 | ↓$0.42 (-1.04%) | 39.83 | 40.73 | 198.76K |
| 2022-05-06 | 40.54 | 40.67 | ↑$0.13 (0.32%) | 40.33 | 40.95 | 191.40K |
| 2022-05-05 | 41.12 | 40.54 | ↓$0.58 (-1.41%) | 39.77 | 41.12 | 171.62K |
| 2022-05-04 | 40.26 | 41.24 | ↑$0.98 (2.43%) | 40.17 | 41.39 | 163.05K |
| 2022-05-03 | 40.02 | 40.18 | ↑$0.16 (0.40%) | 39.25 | 40.34 | 187.85K |
| 2022-05-02 | 41.74 | 40.12 | ↓$1.62 (-3.88%) | 39.83 | 42.40 | 333.72K |
| 2022-04-29 | 42.50 | 41.89 | ↓$0.61 (-1.44%) | 41.72 | 42.50 | 309.29K |
| 2022-04-28 | 42.28 | 42.55 | ↑$0.27 (0.64%) | 41.47 | 43.43 | 382.66K |
| 2022-04-27 | 41.87 | 41.10 | ↓$0.77 (-1.84%) | 40.97 | 42.09 | 392.48K |
| 2022-04-26 | 42.46 | 41.85 | ↓$0.61 (-1.44%) | 41.83 | 42.77 | 185.75K |
| 2022-04-25 | 42.62 | 42.67 | ↑$0.05 (0.12%) | 41.62 | 42.67 | 149.38K |
| 2022-04-22 | 43.51 | 42.62 | ↓$0.89 (-2.05%) | 42.57 | 44.10 | 175.08K |
| 2022-04-21 | 43.70 | 43.74 | ↑$0.04 (0.09%) | 43.57 | 44.08 | 168.34K |
| 2022-04-20 | 43.52 | 43.52 | ↑$0.00 (0.00%) | 43.45 | 44.16 | 179.45K |
| 2022-04-19 | 42.31 | 43.15 | ↑$0.84 (1.99%) | 42.31 | 43.20 | 148.40K |
| 2022-04-18 | 41.49 | 42.17 | ↑$0.68 (1.64%) | 41.49 | 42.36 | 145.85K |
| 2022-04-14 | 41.55 | 41.64 | ↑$0.09 (0.22%) | 41.40 | 41.98 | 123.50K |
| 2022-04-13 | 41.50 | 41.49 | ↓$0.01 (-0.02%) | 41.24 | 41.66 | 144.03K |
| 2022-04-12 | 40.72 | 41.52 | ↑$0.80 (1.96%) | 40.72 | 41.78 | 135.40K |
| 2022-04-11 | 40.78 | 40.64 | ↓$0.14 (-0.34%) | 40.59 | 41.46 | 114.05K |
| 2022-04-08 | 41.38 | 40.77 | ↓$0.61 (-1.47%) | 40.69 | 41.53 | 160.74K |
| 2022-04-07 | 41.46 | 41.41 | ↓$0.05 (-0.12%) | 41.28 | 41.85 | 292.13K |
| 2022-04-06 | 41.16 | 41.43 | ↑$0.27 (0.66%) | 40.94 | 41.84 | 123.23K |
| 2022-04-05 | 41.25 | 41.31 | ↑$0.06 (0.15%) | 41.00 | 42.04 | 194.60K |
| 2022-04-04 | 42.19 | 41.10 | ↓$1.09 (-2.58%) | 41.04 | 42.19 | 186.04K |
| 2022-04-01 | 41.79 | 42.15 | ↑$0.36 (0.86%) | 41.55 | 42.62 | 165.84K |
Create an account or log in to view more rows.
$CBZ ADDING MORE…
$CBZ wow
$CBZ lets see if it can hold the line
$CBZ how low can she go
$CBZ lets go!!
$CBZ Holding.