Cbiz Inc (NY: CBZ )

26.70 USD -0.30 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2021 26.58 26.95 26.08 26.70 335,331 -0.30(-1.11%)
Jan 26, 2021 27.29 27.34 26.78 27.00 290,796 -0.08(-0.30%)
Jan 25, 2021 26.94 27.23 26.61 27.08 150,012 -0.12(-0.44%)
Jan 22, 2021 26.97 27.25 26.80 27.20 279,800 -0.01(-0.04%)
Jan 21, 2021 27.64 27.74 27.21 27.21 164,338 -0.51(-1.84%)
Jan 20, 2021 27.28 27.77 27.28 27.72 164,943 +0.42(+1.54%)
Jan 19, 2021 27.86 27.87 27.27 27.30 194,326 -0.34(-1.23%)
Jan 15, 2021 26.85 27.67 26.65 27.64 237,200 +0.42(+1.54%)
Jan 14, 2021 26.98 27.24 26.79 27.22 209,592 +0.38(+1.42%)
Jan 13, 2021 27.32 27.32 26.81 26.84 168,634 -0.61(-2.22%)
Jan 12, 2021 26.76 27.48 26.71 27.45 161,412 +0.64(+2.39%)
Jan 11, 2021 26.75 27.25 26.62 26.81 145,891 -0.22(-0.81%)
Jan 08, 2021 27.09 27.09 26.75 27.03 225,500 +0.08(+0.30%)
Jan 07, 2021 26.70 27.04 26.37 26.95 161,732 +0.17(+0.63%)
Jan 06, 2021 25.99 26.88 25.58 26.78 243,649 +1.17(+4.57%)
Jan 05, 2021 25.60 25.83 25.25 25.61 288,550 -0.10(-0.39%)
Jan 04, 2021 26.74 26.81 25.54 25.71 376,024 -0.90(-3.38%)
Dec 31, 2020 26.61 26.61 26.61 203,411 -0.03(-0.11%)
Dec 30, 2020 26.71 26.90 26.52 26.64 203,411 -0.03(-0.11%)
Dec 29, 2020 26.94 26.96 26.51 26.67 162,273 -0.15(-0.56%)
Dec 28, 2020 26.47 26.86 26.28 26.82 141,003 +0.56(+2.13%)
Dec 24, 2020 26.20 26.30 26.06 26.26 63,900 +0.15(+0.57%)
Dec 23, 2020 25.96 26.28 25.88 26.11 208,491 +0.30(+1.16%)
Dec 22, 2020 25.76 25.96 25.40 25.81 300,010 +0.18(+0.70%)
Dec 21, 2020 25.62 25.88 25.39 25.63 225,879 -0.44(-1.69%)
Dec 18, 2020 25.77 26.20 25.77 26.07 795,700 +0.35(+1.36%)
Dec 17, 2020 25.76 25.95 25.40 25.72 253,040 -0.01(-0.04%)
Dec 16, 2020 26.00 26.41 25.60 25.73 176,897 -0.04(-0.16%)
Dec 15, 2020 25.82 25.84 25.50 25.77 264,619 +0.08(+0.31%)
Dec 14, 2020 25.75 26.05 25.69 25.69 192,143 +0.00(+0.00%)
Dec 11, 2020 25.27 25.78 25.26 25.69 206,700 +0.28(+1.10%)
Dec 10, 2020 25.24 25.48 25.09 25.41 269,792 +0.02(+0.08%)
Dec 09, 2020 25.02 25.45 25.00 25.39 239,809 +0.47(+1.89%)
Dec 08, 2020 24.59 25.00 24.59 24.92 266,315 +0.10(+0.40%)
Dec 07, 2020 24.68 25.02 24.48 24.82 223,688 +0.05(+0.20%)
Dec 04, 2020 24.21 24.87 24.20 24.77 158,200 +0.64(+2.65%)
Dec 03, 2020 24.04 24.44 23.92 24.13 160,254 +0.01(+0.04%)
Dec 02, 2020 24.41 24.56 24.00 24.12 247,596 -0.35(-1.43%)
Dec 01, 2020 24.58 24.76 24.34 24.47 260,973 +0.25(+1.03%)
Nov 30, 2020 24.74 24.95 24.21 24.22 291,437 -0.71(-2.85%)
Nov 27, 2020 24.87 25.07 24.68 24.93 92,700 -0.06(-0.24%)
Nov 25, 2020 25.39 25.39 24.86 24.99 308,600 -0.54(-2.12%)
Nov 24, 2020 25.10 25.63 24.81 25.53 421,438 +0.70(+2.82%)
Nov 23, 2020 24.47 24.87 24.29 24.83 217,942 +0.54(+2.22%)
Nov 20, 2020 24.29 24.47 24.08 24.29 161,500 -0.20(-0.82%)
Nov 19, 2020 24.78 24.84 24.02 24.49 261,936 -0.45(-1.80%)
Nov 18, 2020 25.52 25.58 24.91 24.94 210,402 -0.55(-2.16%)
Nov 17, 2020 25.17 25.64 24.92 25.49 296,175 +0.01(+0.04%)
Nov 16, 2020 25.50 25.89 25.38 25.48 319,802 +0.37(+1.47%)
Nov 13, 2020 24.68 25.31 24.68 25.11 198,000 +0.59(+2.41%)
Nov 12, 2020 24.67 24.97 24.30 24.52 160,971 -0.38(-1.53%)
Nov 11, 2020 25.34 25.34 24.83 24.90 207,152 -0.41(-1.62%)
Nov 10, 2020 24.81 25.54 24.76 25.31 216,904 +0.61(+2.47%)
Nov 09, 2020 25.30 25.77 24.67 24.70 292,797 +1.26(+5.38%)
Nov 06, 2020 23.69 23.77 23.40 23.44 139,500 -0.12(-0.51%)
Nov 05, 2020 23.33 23.86 23.33 23.56 183,763 +0.21(+0.90%)
Nov 04, 2020 23.28 23.83 23.21 23.35 202,256 -0.34(-1.44%)
Nov 03, 2020 23.50 23.93 23.39 23.69 323,582 +0.53(+2.29%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.