CBZ Quote, Trading Chart, CBIZ Inc.

home / stock / cbz / cbz quote

Stock Information
Company Name: CBIZ Inc.
Stock Symbol: CBZ
Market: NYSE
Website: cbiz.com
Menu
CBZ CBZ Quote CBZ Short CBZ News CBZ Articles CBZ Message Board
Get CBZ Alerts

News, Short Squeeze, Breakout and More Instantly...
CBZ Quote
Last:$69.4
Change Percent:9.15%
Open:$78.15
Previous Close:$69.4
High:$79.17
Low:$69.04
Volume:1,639,416
Last Trade Date Time:07/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CBZ Chart
Last Twenty Trading Days
Date:2024-07-31
Open:$78.15
Close:$69.4
High:$79.17
Low:$69.04
Volume:1,639,416
Date:2024-07-30
Open:$85.28
Close:$86.02
High:$86.36
Low:$85.23
Volume:286,719
Date:2024-07-29
Open:$85.92
Close:$84.67
High:$86.28
Low:$84.41
Volume:194,942
Date:2024-07-26
Open:$85.02
Close:$85.66
High:$85.79
Low:$84.92
Volume:245,792
Date:2024-07-25
Open:$83.75
Close:$83.55
High:$84.685
Low:$83.35
Volume:360,524
Date:2024-07-24
Open:$84.43
Close:$83.25
High:$85.16
Low:$82.98
Volume:222,608
Date:2024-07-23
Open:$84.93
Close:$84.78
High:$86.04
Low:$84.22
Volume:254,268
Date:2024-07-22
Open:$84.53
Close:$85.16
High:$85.565
Low:$83.89
Volume:263,356
Date:2024-07-19
Open:$84.53
Close:$84.23
High:$84.9575
Low:$83.8
Volume:153,479
Date:2024-07-18
Open:$83.66
Close:$84.34
High:$85.78
Low:$83.66
Volume:267,093
Date:2024-07-17
Open:$82.97
Close:$84.11
High:$84.67
Low:$82.07
Volume:408,732
Date:2024-07-16
Open:$78.99
Close:$83.15
High:$83.27
Low:$78.99
Volume:339,865
Date:2024-07-15
Open:$77.16
Close:$78.36
High:$78.75
Low:$77.04
Volume:255,713
Date:2024-07-12
Open:$75.79
Close:$76.52
High:$76.975
Low:$75.79
Volume:252,699
Date:2024-07-11
Open:$75.01
Close:$75.43
High:$75.82
Low:$74.62
Volume:296,220
Date:2024-07-10
Open:$74.04
Close:$73.95
High:$74.04
Low:$73.33
Volume:167,958
Date:2024-07-09
Open:$74.08
Close:$73.88
High:$74.355
Low:$73.47
Volume:510,147
Date:2024-07-08
Open:$74.54
Close:$74.08
High:$74.9
Low:$74
Volume:172,659
Date:2024-07-05
Open:$74.37
Close:$74.13
High:$74.6
Low:$73.7
Volume:154,979
Date:2024-07-04
Open:$74.82
Close:$74.52
High:$75.15
Low:$74.44
Volume:107,086