CBIZ Inc (CBZ) Historical Stock Data
72.73 ↓2.81 (-3.71%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CBZ is up 0.19% a day on average. There have been 19 days where CBIZ Inc closed green and 11 days where CBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 75.75 | 75.53 | ↓$0.22 (-0.29%) | 73.43 | 78.33 | 698.09K |
| 2024-04-24 | 77.78 | 78.33 | ↑$0.55 (0.71%) | 77.46 | 78.48 | 280.97K |
| 2024-04-23 | 76.00 | 78.07 | ↑$2.07 (2.72%) | 76.00 | 78.23 | 242.95K |
| 2024-04-22 | 75.30 | 76.03 | ↑$0.73 (0.97%) | 74.85 | 76.90 | 237.39K |
| 2024-04-19 | 74.12 | 74.92 | ↑$0.80 (1.08%) | 74.12 | 75.09 | 187.82K |
| 2024-04-18 | 73.56 | 74.22 | ↑$0.66 (0.90%) | 73.20 | 74.90 | 255.31K |
| 2024-04-17 | 75.40 | 73.69 | ↓$1.71 (-2.27%) | 73.29 | 75.62 | 367.55K |
| 2024-04-16 | 74.13 | 74.75 | ↑$0.62 (0.84%) | 73.44 | 75.16 | 278.95K |
| 2024-04-15 | 74.35 | 74.50 | ↑$0.15 (0.20%) | 73.90 | 75.03 | 368.11K |
| 2024-04-12 | 73.89 | 74.01 | ↑$0.12 (0.16%) | 73.89 | 74.95 | 237.51K |
| 2024-04-11 | 74.48 | 74.33 | ↓$0.15 (-0.20%) | 73.66 | 74.69 | 235.56K |
| 2024-04-10 | 75.62 | 74.48 | ↓$1.14 (-1.51%) | 74.21 | 75.62 | 245.49K |
| 2024-04-09 | 77.43 | 76.98 | ↓$0.45 (-0.58%) | 76.39 | 77.54 | 282.79K |
| 2024-04-08 | 76.07 | 77.20 | ↑$1.13 (1.49%) | 75.77 | 77.23 | 288.18K |
| 2024-04-05 | 75.39 | 75.78 | ↑$0.39 (0.52%) | 75.39 | 76.40 | 161.59K |
| 2024-04-04 | 77.24 | 75.60 | ↓$1.64 (-2.12%) | 75.38 | 77.43 | 175.16K |
| 2024-04-03 | 76.19 | 76.54 | ↑$0.35 (0.46%) | 75.88 | 76.86 | 277.11K |
| 2024-04-02 | 76.99 | 76.50 | ↓$0.49 (-0.64%) | 76.44 | 77.34 | 282.01K |
| 2024-04-01 | 78.48 | 77.86 | ↓$0.62 (-0.79%) | 77.52 | 78.71 | 291.34K |
| 2024-03-28 | 78.05 | 78.50 | ↑$0.45 (0.58%) | 77.72 | 79.55 | 395.69K |
| 2024-03-27 | 78.59 | 78.05 | ↓$0.54 (-0.69%) | 77.30 | 78.91 | 342.09K |
| 2024-03-26 | 78.02 | 78.05 | ↑$0.03 (0.04%) | 77.78 | 78.43 | 319.14K |
| 2024-03-25 | 77.52 | 77.82 | ↑$0.30 (0.39%) | 77.10 | 77.93 | 183.95K |
| 2024-03-22 | 78.36 | 77.39 | ↓$0.97 (-1.24%) | 77.28 | 78.42 | 240.25K |
| 2024-03-21 | 76.98 | 78.11 | ↑$1.13 (1.47%) | 76.78 | 78.53 | 259.43K |
| 2024-03-20 | 77.19 | 76.68 | ↓$0.51 (-0.66%) | 76.36 | 77.21 | 294.02K |
| 2024-03-19 | 76.00 | 77.03 | ↑$1.03 (1.36%) | 75.26 | 77.20 | 487.27K |
| 2024-03-18 | 75.38 | 76.00 | ↑$0.62 (0.82%) | 75.07 | 76.37 | 503.49K |
| 2024-03-15 | 74.26 | 75.18 | ↑$0.92 (1.24%) | 74.19 | 75.21 | 0.95M |
| 2024-03-14 | 73.96 | 74.57 | ↑$0.61 (0.82%) | 73.86 | 74.66 | 460.39K |
Create an account or log in to view more rows.
$CBZ the redness has arrived
$CBZ weak
$CBZ lets go <3
$CBZ looks like a loading
$CBZ never selling
$CBZ come on I wana jump up and down
$CBZ we all speculate but nobody knows what going to happen.
$CBZ shorters eat my shit
$CBZ hold and buy… go green go!!!
$CBZ nearing a decent swing entry point