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


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
29 Jul 2021 USD 31.59 31.16 31.54 31.56 31.56 +0.330 (+1.06%) 120,110
28 Jul 2021 USD 31.46 30.68 31.16 31.23 31.23 +0.130 (+0.42%) 99,341
27 Jul 2021 USD 31.4 30.79 30.96 31.1 31.1 -0.160 (-0.51%) 148,184
26 Jul 2021 USD 31.46 31.19 31.31 31.26 31.26 +0.020 (+0.06%) 85,227
23 Jul 2021 USD 31.31 30.79 30.79 31.24 31.24 +0.460 (+1.49%) 86,147
22 Jul 2021 USD 31.59 30.76 31.38 30.78 30.78 -0.810 (-2.56%) 124,852
21 Jul 2021 USD 32.08 31.47 31.81 31.59 31.59 +0.030 (+0.10%) 79,132
20 Jul 2021 USD 32.01 31.21 31.21 31.56 31.56 +0.510 (+1.64%) 197,936
19 Jul 2021 USD 31.69 30.9 31.21 31.05 31.05 -0.580 (-1.83%) 121,023
16 Jul 2021 USD 32.03 31.62 31.95 31.63 31.63 -0.060 (-0.19%) 79,664
15 Jul 2021 USD 31.88 31.46 31.5 31.69 31.69 -0.060 (-0.19%) 68,420
14 Jul 2021 USD 31.95 31.66 31.88 31.75 31.75 +0.070 (+0.22%) 68,181
13 Jul 2021 USD 32.14 31.66 32.1 31.68 31.68 -0.670 (-2.07%) 124,398
12 Jul 2021 USD 32.35 31.8666 31.94 32.35 32.35 +0.210 (+0.65%) 115,454
9 Jul 2021 USD 32.38 31.95 32.13 32.14 32.14 +0.330 (+1.04%) 85,512
8 Jul 2021 USD 32.19 31.58 31.88 31.81 31.81 -0.370 (-1.15%) 91,622
7 Jul 2021 USD 32.78 32.07 32.21 32.18 32.18 -0.150 (-0.46%) 135,689
6 Jul 2021 USD 32.97 32.045 32.97 32.33 32.33 -0.550 (-1.67%) 92,923
2 Jul 2021 USD 33.08 32.77 33.08 32.88 32.88 -0.250 (-0.75%) 139,276
1 Jul 2021 USD 33.31 32.63 33.01 33.13 33.13 +0.360 (+1.10%) 327,658
30 Jun 2021 USD 32.96 32.71 32.79 32.77 32.77 -0.150 (-0.46%) 174,079
29 Jun 2021 USD 33.02 32.72 32.84 32.92 32.92 +0.090 (+0.27%) 88,888
28 Jun 2021 USD 33.63 32.63 33.63 32.83 32.83 -0.750 (-2.23%) 105,015
25 Jun 2021 USD 33.78 33.49 33.54 33.58 33.58 +0.200 (+0.60%) 664,946
24 Jun 2021 USD 33.48 33.05 33.48 33.38 33.38 -0.010 (-0.03%) 102,139
23 Jun 2021 USD 33.72 33.33 33.55 33.39 33.39 -0.260 (-0.77%) 134,331
22 Jun 2021 USD 33.78 33.02 33.33 33.65 33.65 +0.250 (+0.75%) 154,065
21 Jun 2021 USD 33.69 33.02 33.02 33.4 33.4 +0.620 (+1.89%) 204,091
18 Jun 2021 USD 33.1 32.58 32.98 32.78 32.78 -0.380 (-1.15%) 440,751
17 Jun 2021 USD 33.21 32.78 32.84 33.16 33.16 +0.270 (+0.82%) 183,217