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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | 52.84 | 51.90 | ↓$0.94 (-1.78%) | 51.50 | 53.22 | 204.20K |
| 2023-09-28 | 52.50 | 52.67 | ↑$0.17 (0.32%) | 52.48 | 53.16 | 146.71K |
| 2023-09-27 | 52.46 | 52.41 | ↓$0.05 (-0.10%) | 52.28 | 52.92 | 269.40K |
| 2023-09-26 | 51.97 | 52.13 | ↑$0.16 (0.31%) | 51.97 | 52.51 | 192.25K |
| 2023-09-25 | 52.07 | 52.07 | ↑$0.00 (0.00%) | 51.81 | 52.36 | 335.42K |
| 2023-09-22 | 52.66 | 52.16 | ↓$0.50 (-0.95%) | 52.15 | 53.11 | 224.40K |
| 2023-09-21 | 53.63 | 52.57 | ↓$1.06 (-1.98%) | 52.54 | 53.63 | 184.62K |
| 2023-09-20 | 54.00 | 54.07 | ↑$0.07 (0.13%) | 53.72 | 54.56 | 261.76K |
| 2023-09-19 | 54.03 | 53.71 | ↓$0.32 (-0.59%) | 53.70 | 54.44 | 126.13K |
| 2023-09-18 | 53.86 | 54.16 | ↑$0.30 (0.56%) | 53.86 | 54.82 | 113.10K |
| 2023-09-15 | 54.78 | 53.74 | ↓$1.04 (-1.90%) | 53.68 | 54.78 | 429.41K |
| 2023-09-14 | 54.36 | 54.77 | ↑$0.41 (0.75%) | 54.17 | 55.25 | 204.62K |
| 2023-09-13 | 54.24 | 54.00 | ↓$0.24 (-0.44%) | 53.96 | 54.84 | 231.54K |
| 2023-09-12 | 53.62 | 54.09 | ↑$0.47 (0.88%) | 53.62 | 54.35 | 188.47K |
| 2023-09-11 | 53.61 | 53.72 | ↑$0.11 (0.21%) | 53.59 | 54.40 | 159.14K |
| 2023-09-08 | 53.14 | 53.33 | ↑$0.19 (0.36%) | 52.93 | 54.18 | 261.63K |
| 2023-09-07 | 53.77 | 53.11 | ↓$0.66 (-1.23%) | 53.08 | 54.21 | 166.42K |
| 2023-09-06 | 53.53 | 53.71 | ↑$0.18 (0.34%) | 52.61 | 53.93 | 293.70K |
| 2023-09-05 | 54.94 | 53.72 | ↓$1.22 (-2.22%) | 53.63 | 55.40 | 318.19K |
| 2023-09-01 | 56.32 | 56.55 | ↑$0.23 (0.41%) | 56.13 | 56.77 | 147.41K |
| 2023-08-31 | 56.69 | 56.11 | ↓$0.58 (-1.02%) | 56.04 | 56.69 | 159.12K |
| 2023-08-30 | 55.63 | 56.72 | ↑$1.09 (1.96%) | 55.33 | 56.96 | 225.18K |
| 2023-08-29 | 55.23 | 55.55 | ↑$0.32 (0.58%) | 55.02 | 55.94 | 141.46K |
| 2023-08-28 | 54.85 | 55.30 | ↑$0.45 (0.82%) | 54.67 | 55.40 | 135.94K |
| 2023-08-25 | 53.92 | 54.70 | ↑$0.78 (1.45%) | 53.62 | 55.01 | 222.65K |
| 2023-08-24 | 53.86 | 53.53 | ↓$0.33 (-0.61%) | 53.50 | 54.26 | 175.76K |
| 2023-08-23 | 53.91 | 54.08 | ↑$0.17 (0.32%) | 53.52 | 54.38 | 220.24K |
| 2023-08-22 | 53.55 | 53.80 | ↑$0.25 (0.47%) | 53.53 | 53.99 | 243.45K |
| 2023-08-21 | 53.45 | 53.52 | ↑$0.07 (0.13%) | 53.21 | 53.61 | 133.34K |
| 2023-08-18 | 53.40 | 53.43 | ↑$0.03 (0.06%) | 53.40 | 54.00 | 110.89K |
Create an account or log in to view more rows.
$CBZ Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$CBZ bull flag
breakout!
$CBZ BUY BUY BUY
$CBZ pump up the volume
$CBZ Move up
let's buy
$CBZ not yet time to short
$CBZ in it to win it
$CBZ we had no volume for days before the last big rip
$CBZ who else excited??
$CBZ When in doubt
zoom out. ??