CBIZ Inc (CBZ) Historical Stock Data
77.89 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBZ is up 0.32% a day on average. There have been 18 days where CBIZ Inc closed green and 12 days where CBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 76.84 | 77.89 | ↑$1.05 (1.37%) | 76.16 | 77.91 | 276.94K |
| 2024-11-19 | 76.57 | 77.07 | ↑$0.50 (0.65%) | 76.20 | 77.91 | 292.31K |
| 2024-11-18 | 76.82 | 77.00 | ↑$0.18 (0.23%) | 76.47 | 77.10 | 230.67K |
| 2024-11-15 | 78.72 | 76.48 | ↓$2.24 (-2.85%) | 76.01 | 78.72 | 350.47K |
| 2024-11-14 | 78.59 | 77.87 | ↓$0.72 (-0.92%) | 77.21 | 78.92 | 470.83K |
| 2024-11-13 | 78.53 | 78.59 | ↑$0.06 (0.08%) | 76.96 | 79.44 | 318.59K |
| 2024-11-12 | 78.76 | 78.02 | ↓$0.74 (-0.94%) | 77.69 | 79.22 | 260.24K |
| 2024-11-11 | 78.69 | 78.36 | ↓$0.33 (-0.42%) | 78.06 | 79.37 | 214.64K |
| 2024-11-08 | 77.98 | 77.81 | ↓$0.17 (-0.22%) | 77.03 | 78.62 | 373.89K |
| 2024-11-07 | 77.33 | 77.43 | ↑$0.10 (0.13%) | 76.71 | 78.26 | 437.55K |
| 2024-11-06 | 75.45 | 77.89 | ↑$2.44 (3.23%) | 75.45 | 78.01 | 558.76K |
| 2024-11-05 | 70.73 | 72.32 | ↑$1.59 (2.25%) | 70.73 | 72.34 | 282.37K |
| 2024-11-04 | 69.65 | 71.13 | ↑$1.48 (2.12%) | 69.65 | 71.28 | 353.81K |
| 2024-11-01 | 69.50 | 69.70 | ↑$0.20 (0.29%) | 68.80 | 70.11 | 384.92K |
| 2024-10-31 | 70.66 | 68.93 | ↓$1.73 (-2.45%) | 68.74 | 71.00 | 445.50K |
| 2024-10-30 | 70.61 | 70.88 | ↑$0.27 (0.38%) | 69.72 | 71.52 | 418.55K |
| 2024-10-29 | 68.07 | 71.07 | ↑$3.00 (4.41%) | 68.07 | 72.74 | 660.98K |
| 2024-10-28 | 66.90 | 66.86 | ↓$0.04 (-0.06%) | 66.11 | 67.34 | 339.45K |
| 2024-10-25 | 66.75 | 66.39 | ↓$0.36 (-0.54%) | 65.95 | 66.75 | 242.46K |
| 2024-10-24 | 65.86 | 66.54 | ↑$0.68 (1.03%) | 65.48 | 66.88 | 384.30K |
| 2024-10-23 | 65.64 | 65.98 | ↑$0.34 (0.52%) | 65.46 | 66.40 | 346.44K |
| 2024-10-22 | 66.47 | 66.04 | ↓$0.43 (-0.65%) | 65.53 | 66.55 | 218.56K |
| 2024-10-21 | 67.96 | 66.76 | ↓$1.20 (-1.77%) | 66.46 | 67.96 | 220.71K |
| 2024-10-18 | 67.45 | 67.99 | ↑$0.54 (0.80%) | 67.01 | 68.21 | 239.73K |
| 2024-10-17 | 67.24 | 67.35 | ↑$0.11 (0.16%) | 66.89 | 67.50 | 164.80K |
| 2024-10-16 | 67.35 | 67.41 | ↑$0.06 (0.09%) | 67.35 | 68.07 | 283.28K |
| 2024-10-15 | 65.76 | 67.23 | ↑$1.47 (2.24%) | 65.26 | 68.30 | 521.10K |
| 2024-10-14 | 65.55 | 65.41 | ↓$0.14 (-0.21%) | 65.19 | 65.83 | 234.61K |
| 2024-10-11 | 64.01 | 65.32 | ↑$1.31 (2.05%) | 64.01 | 65.77 | 377.29K |
| 2024-10-10 | 64.79 | 63.78 | ↓$1.01 (-1.56%) | 63.61 | 65.33 | 244.49K |
Create an account or log in to view more rows.
$CBZ bull flag
breakout!
$CBZ one of the poorest performed stocks for a big name.
$CBZ tomorrow will be an explosion day
I believe it!
$CBZ Hold on to your Butts.
$CBZ HERE WE GO
$CBZ red day ahead
$CBZ hold
$CBZ the redness has arrived
$CBZ weak
$CBZ lets go <3