CBIZ Inc (CBZ)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 8 | 10.3680663556 | 77.16 | 85.78 | 76.95 | 281754 | 82.89035518 | CS |
| 4 | 9.79 | 12.9892530184 | 75.37 | 85.78 | 73.01 | 298164 | 76.4900306 | CS |
| 12 | 12.32 | 16.9137836354 | 72.84 | 85.78 | 70.72 | 277276 | 75.93657196 | CS |
| 26 | 21.39 | 33.5424180649 | 63.77 | 85.78 | 63.07 | 300177 | 74.3196157 | CS |
| 52 | 31.17 | 57.7329135025 | 53.99 | 85.78 | 49.15 | 258549 | 66.66846745 | CS |
| 156 | 53.78 | 171.383046526 | 31.38 | 85.78 | 30.68 | 226377 | 52.27876341 | CS |
| 260 | 63.58 | 294.624652456 | 21.58 | 85.78 | 16.85 | 232029 | 41.13224989 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721688000 | 85.3 | 1.07 | 1.27 | 84.53 | 85.565 | 83.89 | 149497 |
| 1721428800 | 84.23 | -0.11 | -0.13 | 84.09 | 84.9575 | 83.8 | 141581 |
| 1721342400 | 84.34 | 0.23 | 0.27 | 83.66 | 85.78 | 83.61 | 267093 |
| 1721256000 | 84.11 | 0.96 | 1.15 | 82.815 | 84.67 | 82.81 | 404518 |
| 1721169600 | 83.15 | 4.79 | 6.11 | 78.99 | 83.27 | 78.99 | 339865 |
| 1721083200 | 78.36 | 1.84 | 2.40 | 77.16 | 78.75 | 76.95 | 255713 |
| 1720824000 | 76.52 | 1.09 | 1.45 | 75.79 | 76.975 | 75.79 | 252699 |
| 1720737600 | 75.43 | 1.48 | 2.00 | 75.01 | 75.82 | 74.62 | 294773 |
| 1720651200 | 73.95 | 0.07 | 0.09 | 74.04 | 74.37 | 73.33 | 167958 |
| 1720564800 | 73.88 | -0.2 | -0.27 | 74.08 | 74.355 | 73.47 | 510147 |
| 1720478400 | 74.08 | -0.05 | -0.07 | 74.54 | 74.9 | 74 | 172659 |
| 1720219200 | 74.13 | -0.39 | -0.52 | 74.52 | 74.6 | 73.7 | 154584 |
| 1720040640 | 74.52 | 0 | 0.00 | 74.82 | 75.15 | 74.44 | 107086 |
| 1719960000 | 74.52 | 0.83 | 1.13 | 73.9 | 74.79 | 73.76 | 189272 |
| 1719873600 | 73.69 | -0.41 | -0.55 | 74.31 | 74.6 | 73.12 | 316870 |
| 1719614400 | 74.1 | 0.37 | 0.50 | 74.3 | 74.54 | 73.35 | 709532 |
| 1719528000 | 73.73 | 0.01 | 0.01 | 74.16 | 74.23 | 73.01 | 249497 |
| 1719441600 | 73.72 | -0.85 | -1.14 | 74.12 | 74.26 | 73.65 | 358711 |
| 1719355200 | 74.57 | -0.38 | -0.51 | 75.04 | 75.04 | 74.03 | 351937 |
| 1719268800 | 74.95 | -0.07 | -0.09 | 75.37 | 75.98 | 74.87 | 420617 |
| 1719009600 | 75.02 | -0.54 | -0.71 | 75.38 | 75.5 | 74.71 | 612956 |
| 1718923200 | 75.56 | -1.36 | -1.77 | 76.66 | 77.15 | 75.27 | 398736 |
| 1718750400 | 76.92 | 0.81 | 1.06 | 76.04 | 77.28 | 76.04 | 478856 |
| 1718664000 | 76.11 | 0.96 | 1.28 | 74.92 | 76.75 | 74.735 | 314814 |
| 1718404800 | 75.15 | -0.42 | -0.56 | 74.76 | 75.53 | 74.56 | 206488 |
| 1718318400 | 75.57 | -0.07 | -0.09 | 75.47 | 75.8 | 74.53 | 226938 |
| 1718232000 | 75.64 | 0.94 | 1.26 | 76.045 | 76.98 | 75.485 | 240034 |
| 1718145600 | 74.7 | 0.36 | 0.48 | 74 | 74.99 | 73.38 | 305104 |
| 1718059200 | 74.34 | 0.55 | 0.75 | 73.73 | 74.835 | 73.46 | 270821 |
| 1717800000 | 73.79 | -0.98 | -1.31 | 74.415 | 75.7 | 73.69 | 219927 |
| 1717713600 | 74.77 | -1.08 | -1.42 | 75.6 | 75.91 | 73.43 | 274847 |
| 1717627200 | 75.85 | -0.46 | -0.60 | 76.57 | 76.65 | 75.5 | 185347 |
| 1717540800 | 76.31 | 0.25 | 0.33 | 75.88 | 76.95 | 75.6801 | 232353 |
| 1717454400 | 76.06 | 0.24 | 0.32 | 76.61 | 76.64 | 75.615 | 372624 |
| 1717195200 | 75.82 | 1.04 | 1.39 | 75.03 | 75.86 | 74.51 | 387370 |
| 1717108800 | 74.78 | -0.04 | -0.05 | 74.82 | 75.955 | 74.43 | 237562 |
| 1717022400 | 74.82 | -2.16 | -2.81 | 76.11 | 76.44 | 74.75 | 259854 |
| 1716936000 | 76.98 | -2.01 | -2.54 | 79.18 | 79.18 | 76.8045 | 329270 |
| 1716590400 | 78.99 | 0.54 | 0.69 | 79.07 | 79.515 | 78.1 | 434261 |
| 1716504000 | 78.45 | -0.54 | -0.68 | 79.01 | 79.92 | 77.99 | 221522 |
| 1716417600 | 78.99 | 0.43 | 0.55 | 78.44 | 79.8 | 78.32 | 217211 |
| 1716331200 | 78.56 | -0.16 | -0.20 | 78.46 | 78.97 | 77.9 | 173126 |
| 1716244800 | 78.72 | 0.73 | 0.94 | 78.06 | 80.42 | 78.06 | 211156 |
| 1715985600 | 77.99 | 0.62 | 0.80 | 77.48 | 78.1699 | 76.74 | 153538 |
| 1715899200 | 77.37 | -0.13 | -0.17 | 77.59 | 77.67 | 76.78 | 161276 |
| 1715812800 | 77.5 | 0.69 | 0.90 | 77.16 | 77.92 | 77.12 | 226113 |
| 1715726400 | 76.81 | 0.13 | 0.17 | 77.27 | 77.31 | 76.75 | 289802 |
| 1715640000 | 76.68 | -0.32 | -0.42 | 77.19 | 77.29 | 76.57 | 217269 |
| 1715380800 | 77 | 0.55 | 0.72 | 76.79 | 77.04 | 76.24 | 146648 |
| 1715294400 | 76.45 | 0.92 | 1.22 | 75.46 | 76.57 | 75.46 | 177680 |
| 1715208000 | 75.53 | -0.07 | -0.09 | 75.31 | 76.33 | 75.215 | 184402 |
| 1715121600 | 75.6 | 0.99 | 1.33 | 74.65 | 75.84 | 74.63 | 192358 |
| 1715035200 | 74.61 | 1.51 | 2.07 | 73.55 | 74.81 | 73.54 | 153554 |
| 1714776000 | 73.1 | 0.55 | 0.76 | 73.47 | 74.09 | 73.09 | 149004 |
| 1714689600 | 72.55 | 1.18 | 1.65 | 71.72 | 72.67 | 71.045 | 398659 |
| 1714603200 | 71.37 | 0.19 | 0.27 | 71.49 | 72.32 | 70.84 | 259225 |
| 1714516800 | 71.18 | -0.79 | -1.10 | 71.9 | 71.99 | 70.72 | 347953 |
| 1714430400 | 71.97 | -0.79 | -1.09 | 72.84 | 73.25 | 71.96 | 270942 |
| 1714171200 | 72.76 | -2.77 | -3.67 | 75.43 | 75.61 | 72.67 | 321086 |
| 1714084800 | 75.53 | -2.8 | -3.57 | 75.83 | 78.33 | 73.43 | 694608 |
| 1713998400 | 78.33 | 0.26 | 0.33 | 77.78 | 78.475 | 77.46 | 280972 |
| 1713912000 | 78.07 | 2.04 | 2.68 | 76 | 78.23 | 76 | 242954 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
