Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CBZ Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 73.10 | 0.55 | 0.76% | 73.47 | 74.09 | 73.09 | 149,004 |
| May 02 2024 | 72.55 | 1.18 | 1.65% | 71.72 | 72.67 | 71.045 | 398,659 |
| May 01 2024 | 71.37 | 0.19 | 0.27% | 71.49 | 72.32 | 70.84 | 259,225 |
| Apr 30 2024 | 71.18 | -0.79 | -1.10% | 71.90 | 71.99 | 70.72 | 347,953 |
| Apr 29 2024 | 71.97 | -0.79 | -1.09% | 72.84 | 73.25 | 71.96 | 270,942 |
| Apr 26 2024 | 72.76 | -2.77 | -3.67% | 75.43 | 75.61 | 72.67 | 321,086 |
| Apr 25 2024 | 75.53 | -2.80 | -3.57% | 75.75 | 78.33 | 73.43 | 697,393 |
| Apr 24 2024 | 78.33 | 0.26 | 0.33% | 77.78 | 78.475 | 77.46 | 280,972 |
| Apr 23 2024 | 78.07 | 2.04 | 2.68% | 76.00 | 78.23 | 76.00 | 242,954 |
| Apr 22 2024 | 76.03 | 1.11 | 1.48% | 75.30 | 76.90 | 74.85 | 237,390 |
| Apr 19 2024 | 74.92 | 0.70 | 0.94% | 74.12 | 75.09 | 74.12 | 187,823 |
| Apr 18 2024 | 74.22 | 0.53 | 0.72% | 73.56 | 74.90 | 73.20 | 254,876 |
| Apr 17 2024 | 73.69 | -1.06 | -1.42% | 75.40 | 75.62 | 73.29 | 367,551 |
| Apr 16 2024 | 74.75 | 0.25 | 0.34% | 74.13 | 75.16 | 73.44 | 278,950 |
| Apr 15 2024 | 74.50 | 0.49 | 0.66% | 74.35 | 75.0286 | 73.90 | 368,113 |
| Apr 12 2024 | 74.01 | -0.32 | -0.43% | 73.89 | 74.95 | 73.80 | 237,506 |
| Apr 11 2024 | 74.33 | -0.15 | -0.20% | 74.48 | 74.69 | 73.655 | 235,556 |
| Apr 10 2024 | 74.48 | -2.50 | -3.25% | 75.62 | 75.62 | 74.21 | 245,488 |
| Apr 09 2024 | 76.98 | -0.22 | -0.28% | 77.43 | 77.55 | 76.39 | 282,794 |
| Apr 08 2024 | 77.20 | 1.42 | 1.87% | 76.07 | 77.23 | 75.77 | 288,174 |
| Apr 05 2024 | 75.78 | 0.18 | 0.24% | 75.39 | 76.40 | 75.39 | 161,593 |
| Apr 04 2024 | 75.60 | -0.94 | -1.23% | 77.24 | 77.425 | 75.381 | 175,159 |
| Apr 03 2024 | 76.54 | 0.04 | 0.05% | 76.19 | 76.86 | 75.88 | 277,105 |
| Apr 02 2024 | 76.50 | -1.36 | -1.75% | 77.23 | 77.34 | 76.44 | 282,009 |
| Apr 01 2024 | 77.86 | -0.64 | -0.82% | 78.48 | 78.71 | 77.515 | 291,339 |
| Mar 28 2024 | 78.50 | 0.45 | 0.58% | 78.05 | 79.55 | 77.72 | 395,689 |
| Mar 27 2024 | 78.05 | 0.00 | 0.00% | 78.59 | 78.9097 | 77.30 | 342,087 |
| Mar 26 2024 | 78.05 | 0.23 | 0.30% | 78.02 | 78.43 | 77.775 | 318,739 |
| Mar 25 2024 | 77.82 | 0.43 | 0.56% | 77.52 | 77.93 | 77.10 | 183,946 |
| Mar 22 2024 | 77.39 | -0.72 | -0.92% | 78.36 | 78.415 | 77.28 | 240,198 |
| Mar 21 2024 | 78.11 | 1.43 | 1.86% | 76.98 | 78.53 | 76.61 | 257,877 |
| Mar 20 2024 | 76.68 | -0.35 | -0.45% | 77.19 | 77.21 | 76.355 | 294,021 |
| Mar 19 2024 | 77.03 | 1.03 | 1.36% | 76.00 | 77.20 | 75.26 | 487,267 |
| Mar 18 2024 | 76.00 | 0.82 | 1.09% | 75.38 | 76.37 | 75.07 | 503,491 |
| Mar 15 2024 | 75.18 | 0.61 | 0.82% | 74.26 | 75.21 | 74.19 | 954,971 |
| Mar 14 2024 | 74.57 | 0.74 | 1.00% | 73.96 | 74.66 | 73.86 | 459,763 |
| Mar 13 2024 | 73.83 | -0.90 | -1.20% | 74.60 | 75.08 | 73.47 | 503,561 |
| Mar 12 2024 | 74.73 | 0.44 | 0.59% | 74.55 | 75.37 | 74.195 | 317,926 |
| Mar 11 2024 | 74.29 | -2.31 | -3.02% | 76.16 | 76.16 | 74.25 | 344,141 |
| Mar 08 2024 | 76.60 | 0.45 | 0.59% | 76.73 | 77.37 | 76.4725 | 271,731 |
| Mar 07 2024 | 76.15 | 0.92 | 1.22% | 75.90 | 76.406 | 75.475 | 318,618 |
| Mar 06 2024 | 75.23 | -0.33 | -0.44% | 76.11 | 76.27 | 74.79 | 286,242 |
| Mar 05 2024 | 75.56 | -1.64 | -2.12% | 77.08 | 77.905 | 75.24 | 377,369 |
| Mar 04 2024 | 77.20 | 1.31 | 1.73% | 75.79 | 77.87 | 75.56 | 278,579 |
| Mar 01 2024 | 75.89 | 0.36 | 0.48% | 75.32 | 76.37 | 74.88 | 397,505 |
| Feb 29 2024 | 75.53 | 0.25 | 0.33% | 75.52 | 75.81 | 74.49 | 240,394 |
| Feb 28 2024 | 75.28 | -0.94 | -1.23% | 76.22 | 76.69 | 75.03 | 282,388 |
| Feb 27 2024 | 76.22 | 0.57 | 0.75% | 75.73 | 76.435 | 75.485 | 234,688 |
| Feb 26 2024 | 75.65 | 0.18 | 0.24% | 75.50 | 75.90 | 75.40 | 204,867 |
| Feb 23 2024 | 75.47 | 0.67 | 0.90% | 74.99 | 75.825 | 74.84 | 405,378 |
| Feb 22 2024 | 74.80 | 2.08 | 2.86% | 72.94 | 75.0712 | 72.94 | 701,453 |
| Feb 21 2024 | 72.72 | 0.37 | 0.51% | 72.26 | 72.91 | 72.18 | 352,950 |
| Feb 20 2024 | 72.35 | 0.80 | 1.12% | 70.65 | 72.61 | 70.65 | 303,525 |
| Feb 16 2024 | 71.55 | 1.20 | 1.71% | 70.59 | 73.98 | 70.1455 | 671,977 |
| Feb 15 2024 | 70.35 | 5.62 | 8.68% | 65.77 | 70.36 | 65.57 | 606,272 |
| Feb 14 2024 | 64.73 | 1.38 | 2.18% | 64.06 | 64.785 | 63.60 | 507,338 |
| Feb 13 2024 | 63.35 | -3.11 | -4.68% | 65.68 | 65.78 | 63.07 | 266,917 |
| Feb 12 2024 | 66.46 | 0.39 | 0.59% | 66.13 | 66.85 | 66.12 | 185,892 |
| Feb 09 2024 | 66.07 | 0.94 | 1.44% | 65.45 | 66.23 | 65.26 | 192,899 |
| Feb 08 2024 | 65.13 | -0.01 | -0.02% | 64.88 | 65.90 | 64.69 | 334,541 |
| Feb 07 2024 | 65.14 | -0.10 | -0.15% | 65.24 | 65.94 | 64.9426 | 240,065 |
| Feb 06 2024 | 65.24 | 1.29 | 2.02% | 63.84 | 65.48 | 63.84 | 308,358 |
| Feb 05 2024 | 63.95 | -0.16 | -0.25% | 63.86 | 64.25 | 63.32 | 157,429 |
