Cbiz Inc (NY: CBZ )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 11, 2024	78.69	79.37	78.06	78.36	214,442	+0.55(+0.71%)
Nov 08, 2024	77.98	78.62	77.03	77.81	373,886	+0.38(+0.49%)
Nov 07, 2024	77.33	78.26	76.71	77.43	437,554	-0.46(-0.59%)
Nov 06, 2024	75.45	78.01	75.45	77.89	558,756	+5.57(+7.70%)
Nov 05, 2024	70.73	72.34	70.73	72.32	282,374	+1.19(+1.67%)
Nov 04, 2024	69.65	71.28	69.65	71.13	353,809	+1.43(+2.05%)
Nov 01, 2024	69.50	70.11	68.80	69.70	384,915	+0.77(+1.12%)
Oct 31, 2024	70.66	71.00	68.74	68.93	445,495	-1.95(-2.75%)
Oct 30, 2024	70.61	71.52	69.72	70.88	418,551	-0.19(-0.27%)
Oct 29, 2024	68.07	72.74	68.07	71.07	660,978	+4.21(+6.30%)
Oct 28, 2024	66.90	67.34	66.11	66.86	339,445	+0.47(+0.71%)
Oct 25, 2024	66.75	66.75	65.95	66.39	242,458	-0.15(-0.23%)
Oct 24, 2024	65.86	66.88	65.48	66.54	384,301	+0.56(+0.85%)
Oct 23, 2024	65.64	66.40	65.46	65.98	346,440	-0.06(-0.09%)
Oct 22, 2024	66.47	66.55	65.53	66.04	218,555	-0.72(-1.08%)
Oct 21, 2024	67.96	67.96	66.45	66.76	220,709	-1.23(-1.81%)
Oct 18, 2024	67.45	68.21	67.00	67.99	239,734	+0.64(+0.95%)
Oct 17, 2024	67.24	67.50	66.89	67.35	164,803	-0.06(-0.09%)
Oct 16, 2024	67.35	68.07	67.35	67.41	283,283	+0.18(+0.27%)
Oct 15, 2024	65.76	68.30	65.26	67.23	521,102	+1.82(+2.78%)
Oct 14, 2024	65.55	65.83	65.19	65.41	234,609	+0.09(+0.14%)
Oct 11, 2024	64.01	65.77	64.01	65.32	377,288	+1.54(+2.41%)
Oct 10, 2024	64.79	65.33	63.61	63.78	244,493	-1.63(-2.49%)
Oct 09, 2024	64.88	65.61	64.61	65.41	426,156	+0.68(+1.05%)
Oct 08, 2024	65.00	65.34	64.41	64.73	209,850	+0.13(+0.20%)
Oct 07, 2024	65.02	65.54	64.31	64.60	277,356	-0.77(-1.18%)
Oct 04, 2024	65.90	65.90	64.95	65.37	223,108	+0.32(+0.49%)
Oct 03, 2024	65.99	66.08	64.89	65.05	249,263	-1.01(-1.53%)
Oct 02, 2024	66.55	67.16	66.02	66.06	283,370	-0.74(-1.11%)
Oct 01, 2024	67.00	67.26	66.29	66.80	225,475	-0.49(-0.73%)
Sep 30, 2024	66.68	67.32	66.21	67.29	438,074	+0.47(+0.70%)
Sep 27, 2024	67.14	67.79	66.69	66.82	235,404	+0.13(+0.19%)
Sep 26, 2024	67.06	67.72	66.57	66.69	278,619	+0.13(+0.20%)
Sep 25, 2024	67.19	67.19	66.13	66.56	295,416	-0.25(-0.37%)
Sep 24, 2024	67.84	68.12	66.65	66.81	254,750	-1.28(-1.88%)
Sep 23, 2024	67.84	68.78	67.28	68.09	236,157	+0.48(+0.71%)
Sep 20, 2024	67.34	68.07	66.92	67.61	459,406	+0.22(+0.33%)
Sep 19, 2024	68.16	68.16	67.14	67.39	238,355	+0.15(+0.22%)
Sep 18, 2024	67.91	68.72	66.67	67.24	305,073	-0.54(-0.80%)
Sep 17, 2024	68.28	69.07	67.50	67.78	195,000	-0.18(-0.26%)
Sep 16, 2024	68.09	68.42	67.44	67.96	235,966	+0.21(+0.31%)
Sep 13, 2024	67.52	69.09	67.29	67.75	225,109	+0.84(+1.26%)
Sep 12, 2024	65.62	67.86	65.01	66.91	373,356	+1.55(+2.37%)
Sep 11, 2024	63.90	65.56	62.66	65.36	660,476	+0.85(+1.32%)
Sep 10, 2024	66.01	66.17	64.29	64.51	401,393	-1.09(-1.66%)
Sep 09, 2024	69.04	69.04	65.23	65.60	592,131	-3.12(-4.54%)
Sep 06, 2024	71.80	71.80	68.72	68.72	308,595	-2.91(-4.06%)
Sep 05, 2024	72.75	72.75	70.91	71.63	205,579	-1.10(-1.51%)
Sep 04, 2024	73.04	73.93	71.64	72.73	257,148	-0.42(-0.57%)

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.