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.

DateOpenCloseChangeLowHighVolume
2022-05-1338.9838.98↑$0.00 (0.00%)38.8639.57339.71K
2022-05-1238.8538.70↓$0.15 (-0.39%)38.2739.21233.23K
2022-05-1138.8238.83↑$0.01 (0.03%)38.7639.34276.74K
2022-05-1040.2238.76↓$1.46 (-3.63%)38.6540.54262.71K
2022-05-0940.3739.95↓$0.42 (-1.04%)39.8340.73198.76K
2022-05-0640.5440.67↑$0.13 (0.32%)40.3340.95191.40K
2022-05-0541.1240.54↓$0.58 (-1.41%)39.7741.12171.62K
2022-05-0440.2641.24↑$0.98 (2.43%)40.1741.39163.05K
2022-05-0340.0240.18↑$0.16 (0.40%)39.2540.34187.85K
2022-05-0241.7440.12↓$1.62 (-3.88%)39.8342.40333.72K
2022-04-2942.5041.89↓$0.61 (-1.44%)41.7242.50309.29K
2022-04-2842.2842.55↑$0.27 (0.64%)41.4743.43382.66K
2022-04-2741.8741.10↓$0.77 (-1.84%)40.9742.09392.48K
2022-04-2642.4641.85↓$0.61 (-1.44%)41.8342.77185.75K
2022-04-2542.6242.67↑$0.05 (0.12%)41.6242.67149.38K
2022-04-2243.5142.62↓$0.89 (-2.05%)42.5744.10175.08K
2022-04-2143.7043.74↑$0.04 (0.09%)43.5744.08168.34K
2022-04-2043.5243.52↑$0.00 (0.00%)43.4544.16179.45K
2022-04-1942.3143.15↑$0.84 (1.99%)42.3143.20148.40K
2022-04-1841.4942.17↑$0.68 (1.64%)41.4942.36145.85K
2022-04-1441.5541.64↑$0.09 (0.22%)41.4041.98123.50K
2022-04-1341.5041.49↓$0.01 (-0.02%)41.2441.66144.03K
2022-04-1240.7241.52↑$0.80 (1.96%)40.7241.78135.40K
2022-04-1140.7840.64↓$0.14 (-0.34%)40.5941.46114.05K
2022-04-0841.3840.77↓$0.61 (-1.47%)40.6941.53160.74K
2022-04-0741.4641.41↓$0.05 (-0.12%)41.2841.85292.13K
2022-04-0641.1641.43↑$0.27 (0.66%)40.9441.84123.23K
2022-04-0541.2541.31↑$0.06 (0.15%)41.0042.04194.60K
2022-04-0442.1941.10↓$1.09 (-2.58%)41.0442.19186.04K
2022-04-0141.7942.15↑$0.36 (0.86%)41.5542.62165.84K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

italiano_14

$CBZ lets see if it can hold the line

0 Like Report