USX:CBZ - CBIZ, Inc CBIZ, Inc
Sector: Industrials, Industry: Research & Consulting Services
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
17 Jun 2021 USD 33.21 32.78 32.84 33.16 33.16 +0.270 (+0.82%) 183,217
16 Jun 2021 USD 33.03 32.47 32.72 32.89 32.89 -0.040 (-0.12%) 175,553
15 Jun 2021 USD 33.01 32.56 32.71 32.93 32.93 +0.300 (+0.92%) 160,360
14 Jun 2021 USD 33.2 32.47 33.02 32.63 32.63 -0.270 (-0.82%) 88,993
11 Jun 2021 USD 32.99 32.75 32.9 32.9 32.9 +0.180 (+0.55%) 82,951
10 Jun 2021 USD 32.91 32.71 32.88 32.72 32.72 -0.160 (-0.49%) 89,498
9 Jun 2021 USD 33.12 32.88 32.94 32.88 32.88 +0.010 (+0.03%) 157,899
8 Jun 2021 USD 33.02 32.635 32.87 32.87 32.87 +0.110 (+0.34%) 132,745
7 Jun 2021 USD 32.93 32.64 32.92 32.76 32.76 -0.100 (-0.30%) 87,609
4 Jun 2021 USD 32.99 32.63 32.99 32.86 32.86 +0.010 (+0.03%) 112,275
3 Jun 2021 USD 33.03 32.4 32.85 32.85 32.85 +0.060 (+0.18%) 124,412
2 Jun 2021 USD 33.69 32.7 33.69 32.79 32.79 -0.830 (-2.47%) 142,937
1 Jun 2021 USD 33.64 33.06 33.45 33.62 33.62 +0.410 (+1.23%) 308,282
28 May 2021 USD 33.49 33.05 33.49 33.21 33.21 -0.110 (-0.33%) 81,502
27 May 2021 USD 33.475 33.09 33.22 33.32 33.32 +0.400 (+1.22%) 182,716
26 May 2021 USD 33.02 32.6925 32.87 32.92 32.92 +0.050 (+0.15%) 146,745
25 May 2021 USD 33.66 32.86 33.58 32.87 32.87 -0.800 (-2.38%) 253,117
24 May 2021 USD 33.83 33.17 33.75 33.67 33.67 -0.070 (-0.21%) 122,837
21 May 2021 USD 34.02 33.61 33.92 33.74 33.74 +0.060 (+0.18%) 122,077
20 May 2021 USD 33.77 33.43 33.69 33.68 33.68 -0.160 (-0.47%) 125,172
19 May 2021 USD 33.88 33.24 33.72 33.84 33.84 -0.210 (-0.62%) 88,353
18 May 2021 USD 34.7299 34.03 34.41 34.05 34.05 -0.480 (-1.39%) 147,381
17 May 2021 USD 34.75 34.11 34.45 34.53 34.53 -0.060 (-0.17%) 110,745
14 May 2021 USD 34.66 34.27 34.29 34.59 34.59 +0.320 (+0.93%) 103,766
13 May 2021 USD 34.4 33.03 33.03 34.27 34.27 +1.280 (+3.88%) 116,685
12 May 2021 USD 33.755 32.95 33.66 32.99 32.99 -0.830 (-2.45%) 209,922
11 May 2021 USD 34.342 33.53 34.25 33.82 33.82 -0.690 (-2.00%) 120,670
10 May 2021 USD 35.18 34.5 34.85 34.51 34.51 -0.410 (-1.17%) 154,130
7 May 2021 USD 35.03 34.35 34.39 34.92 34.92 +0.500 (+1.45%) 142,464
6 May 2021 USD 34.44 34.07 34.38 34.42 34.42 +0.160 (+0.47%) 146,183