CBIZ Inc (CBZ) Historical Stock Data

51.90 ↓0.77 (-1.46%)
As of September 29, 2023, 3:57pm EST.

Historical Data

In the past 30 trading days, CBZ is down -0.09% a day on average. There have been 19 days where CBIZ Inc closed green and 11 days where CBZ closed red.

DateOpenCloseChangeLowHighVolume
2023-09-2952.8451.90↓$0.94 (-1.78%)51.5053.22204.20K
2023-09-2852.5052.67↑$0.17 (0.32%)52.4853.16146.71K
2023-09-2752.4652.41↓$0.05 (-0.10%)52.2852.92269.40K
2023-09-2651.9752.13↑$0.16 (0.31%)51.9752.51192.25K
2023-09-2552.0752.07↑$0.00 (0.00%)51.8152.36335.42K
2023-09-2252.6652.16↓$0.50 (-0.95%)52.1553.11224.40K
2023-09-2153.6352.57↓$1.06 (-1.98%)52.5453.63184.62K
2023-09-2054.0054.07↑$0.07 (0.13%)53.7254.56261.76K
2023-09-1954.0353.71↓$0.32 (-0.59%)53.7054.44126.13K
2023-09-1853.8654.16↑$0.30 (0.56%)53.8654.82113.10K
2023-09-1554.7853.74↓$1.04 (-1.90%)53.6854.78429.41K
2023-09-1454.3654.77↑$0.41 (0.75%)54.1755.25204.62K
2023-09-1354.2454.00↓$0.24 (-0.44%)53.9654.84231.54K
2023-09-1253.6254.09↑$0.47 (0.88%)53.6254.35188.47K
2023-09-1153.6153.72↑$0.11 (0.21%)53.5954.40159.14K
2023-09-0853.1453.33↑$0.19 (0.36%)52.9354.18261.63K
2023-09-0753.7753.11↓$0.66 (-1.23%)53.0854.21166.42K
2023-09-0653.5353.71↑$0.18 (0.34%)52.6153.93293.70K
2023-09-0554.9453.72↓$1.22 (-2.22%)53.6355.40318.19K
2023-09-0156.3256.55↑$0.23 (0.41%)56.1356.77147.41K
2023-08-3156.6956.11↓$0.58 (-1.02%)56.0456.69159.12K
2023-08-3055.6356.72↑$1.09 (1.96%)55.3356.96225.18K
2023-08-2955.2355.55↑$0.32 (0.58%)55.0255.94141.46K
2023-08-2854.8555.30↑$0.45 (0.82%)54.6755.40135.94K
2023-08-2553.9254.70↑$0.78 (1.45%)53.6255.01222.65K
2023-08-2453.8653.53↓$0.33 (-0.61%)53.5054.26175.76K
2023-08-2353.9154.08↑$0.17 (0.32%)53.5254.38220.24K
2023-08-2253.5553.80↑$0.25 (0.47%)53.5353.99243.45K
2023-08-2153.4553.52↑$0.07 (0.13%)53.2153.61133.34K
2023-08-1853.4053.43↑$0.03 (0.06%)53.4054.00110.89K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

2minute42seconds

$CBZ Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
bredjohnson

$CBZ we had no volume for days before the last big rip

0 Like Report