CBIZ Inc (CBZ) Historical Stock Data
81.25 ↑0.82 (1.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBZ is down -0.18% a day on average. There have been 15 days where CBIZ Inc closed green and 15 days where CBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 79.59 | 81.25 | ↑$1.66 (2.09%) | 79.59 | 81.59 | 576.94K |
| 2024-12-19 | 80.15 | 80.43 | ↑$0.28 (0.35%) | 78.76 | 81.24 | 396.64K |
| 2024-12-18 | 82.07 | 79.39 | ↓$2.68 (-3.27%) | 78.76 | 82.56 | 542.94K |
| 2024-12-17 | 80.25 | 81.67 | ↑$1.42 (1.77%) | 79.79 | 81.88 | 432.10K |
| 2024-12-16 | 79.75 | 80.65 | ↑$0.90 (1.13%) | 79.19 | 80.91 | 315.29K |
| 2024-12-13 | 80.09 | 79.60 | ↓$0.49 (-0.61%) | 79.17 | 81.06 | 309.50K |
| 2024-12-12 | 80.13 | 79.89 | ↓$0.24 (-0.30%) | 78.39 | 80.13 | 305.30K |
| 2024-12-11 | 79.88 | 77.90 | ↓$1.98 (-2.48%) | 77.75 | 79.88 | 343.31K |
| 2024-12-10 | 77.81 | 79.18 | ↑$1.37 (1.76%) | 77.16 | 79.36 | 217.01K |
| 2024-12-09 | 79.47 | 78.01 | ↓$1.46 (-1.84%) | 77.14 | 79.47 | 569.49K |
| 2024-12-06 | 80.33 | 78.90 | ↓$1.43 (-1.78%) | 78.87 | 80.33 | 211.37K |
| 2024-12-05 | 83.43 | 80.30 | ↓$3.13 (-3.75%) | 80.22 | 83.43 | 341.45K |
| 2024-12-04 | 82.05 | 83.43 | ↑$1.38 (1.68%) | 82.05 | 83.74 | 396.32K |
| 2024-12-03 | 81.00 | 81.79 | ↑$0.79 (0.98%) | 80.74 | 81.94 | 165.95K |
| 2024-12-02 | 82.75 | 81.78 | ↓$0.97 (-1.17%) | 81.11 | 82.92 | 224.85K |
| 2024-11-29 | 83.08 | 82.58 | ↓$0.50 (-0.60%) | 82.17 | 83.40 | 153.64K |
| 2024-11-27 | 83.65 | 82.44 | ↓$1.21 (-1.45%) | 82.11 | 84.23 | 306.81K |
| 2024-11-26 | 81.98 | 83.00 | ↑$1.02 (1.24%) | 81.94 | 83.08 | 265.93K |
| 2024-11-25 | 80.98 | 82.01 | ↑$1.03 (1.27%) | 80.98 | 82.78 | 542.98K |
| 2024-11-22 | 79.76 | 80.79 | ↑$1.03 (1.29%) | 79.70 | 81.33 | 330.76K |
| 2024-11-21 | 78.42 | 79.43 | ↑$1.01 (1.29%) | 77.84 | 79.75 | 345.26K |
| 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 |
Create an account or log in to view more rows.
$CBZ Exciting times ahead people.
$CBZ only getting stronger
$CBZ God dammit
$CBZ Like if the Hedgies are fucked
$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