Italia markets close in 2 hours 40 minutes

CBIZ, Inc. (CBZ)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
78,33+0,26 (+0,33%)
Alla chiusura: 04:00PM EDT
80,00 +1,67 (+2,13%)
Preborsa: 08:10AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202477,7878,4777,4678,3378,33281.000
23 apr 202476,0078,2376,0078,0778,07243.000
22 apr 202475,3076,9074,8576,0376,03237.400
19 apr 202474,1275,0974,1274,9274,92187.800
18 apr 202473,5674,9073,2074,2274,22255.300
17 apr 202475,4075,6273,2973,6973,69367.600
16 apr 202474,1375,1673,4474,7574,75279.000
15 apr 202474,3575,0373,9074,5074,50368.100
12 apr 202473,8974,9573,8974,0174,01237.500
11 apr 202474,4874,6973,6674,3374,33235.600
10 apr 202475,6275,6274,2174,4874,48245.500
09 apr 202477,4377,5476,3976,9876,98282.800
08 apr 202476,0777,2375,7777,2077,20288.200
05 apr 202475,3976,4075,3975,7875,78161.600
04 apr 202477,2477,4375,3875,6075,60175.200
03 apr 202476,1976,8675,8876,5476,54277.100
02 apr 202476,9977,3476,4476,5076,50282.000
01 apr 202478,4878,7177,5277,8677,86291.300
28 mar 202478,0579,5577,7278,5078,50395.700
27 mar 202478,5978,9177,3078,0578,05342.100
26 mar 202478,0278,4377,7878,0578,05319.100
25 mar 202477,5277,9377,1077,8277,82183.900
22 mar 202478,3678,4277,2877,3977,39240.200
21 mar 202476,9878,5376,7878,1178,11259.400
20 mar 202477,1977,2176,3676,6876,68294.000
19 mar 202476,0077,2075,2677,0377,03487.300
18 mar 202475,3876,3775,0776,0076,00503.500
15 mar 202474,2675,2174,1975,1875,18955.000
14 mar 202473,9674,6673,8674,5774,57460.400
13 mar 202474,6075,0873,4773,8373,83503.600
12 mar 202474,5575,3774,1974,7374,73317.900
11 mar 202476,1676,1674,2574,2974,29344.100
08 mar 202476,7377,3776,4776,6076,60271.900
07 mar 202475,9076,4175,4776,1576,15318.600
06 mar 202476,1176,2774,7975,2375,23286.700
05 mar 202477,0877,9175,2475,5675,56377.400
04 mar 202475,7977,8775,5677,2077,20278.600
01 mar 202475,3276,3774,8875,8975,89397.500
29 feb 202475,5275,8174,4975,5375,53240.400
28 feb 202476,2276,6975,0375,2875,28282.400
27 feb 202475,7376,4475,4976,2276,22234.700
26 feb 202475,5075,9075,4075,6575,65205.100
23 feb 202474,9975,8374,8775,4775,47405.400
22 feb 202472,9475,0772,9474,8074,80701.500
21 feb 202472,2672,9172,1872,7272,72353.000
20 feb 202470,6572,6170,6572,3572,35303.500
16 feb 202470,5973,9870,1571,5571,55672.900
15 feb 202465,7770,3665,5770,3570,35606.300
14 feb 202464,0664,7963,6064,7364,73507.300
13 feb 202465,6865,7663,0763,3563,35266.900
12 feb 202466,1366,8566,1266,4666,46185.900
09 feb 202465,4566,2365,2666,0766,07192.900
08 feb 202464,8865,9064,6965,1365,13334.500
07 feb 202465,2465,9464,9465,1465,14240.100
06 feb 202463,8465,4863,8465,2465,24308.400
05 feb 202463,8664,2563,3263,9563,95157.400
02 feb 202464,1564,5764,0264,1164,11124.100
01 feb 202463,7864,6963,5864,6964,69200.100
31 gen 202465,7965,7963,5463,6663,66251.600
30 gen 202465,4366,1565,3865,6065,60600.700
29 gen 202464,9365,6964,9165,5165,51151.800
26 gen 202465,0765,4464,8765,1365,13250.100
25 gen 202465,4065,4664,4464,6064,60183.400
24 gen 202465,3965,3964,6364,8464,84157.000
23 gen 202465,3265,4964,5964,8164,81187.700
22 gen 202463,9764,9663,9464,9064,90257.800
19 gen 202463,0663,5862,6363,4563,45282.300
18 gen 202462,9562,9562,1062,8462,84193.600
17 gen 202462,3162,9062,3162,6962,69167.400
16 gen 202462,6863,3862,6862,8062,80237.600
12 gen 202462,7563,2062,4263,0963,09219.900
11 gen 202462,1762,7861,7762,2062,20358.300
10 gen 202461,2262,3861,1562,2362,23358.000
09 gen 202460,8961,4160,6461,3861,38188.800
08 gen 202460,8161,5060,6661,4461,44197.400
05 gen 202460,7461,2960,5960,7060,70291.000
04 gen 202461,0061,4260,9061,0561,05169.300
03 gen 202461,5761,7260,7660,8760,87321.100
02 gen 202461,7262,6061,4261,8861,88314.200
29 dic 202362,3962,7962,3962,5962,59177.000
28 dic 202362,6963,1262,5662,6062,60118.300
27 dic 202362,4562,9362,2162,7662,76185.300
26 dic 202362,6763,0062,3062,5362,53136.700
22 dic 202362,4562,9962,2062,6562,65329.700
21 dic 202362,1662,4262,0162,0762,07352.500
20 dic 202361,8062,5261,5061,7961,79320.600
19 dic 202361,8562,2161,7161,8261,82361.100
18 dic 202361,7062,2761,3061,6761,67344.200
15 dic 202361,3261,5560,5361,3061,30523.700
14 dic 202361,2061,4360,4861,1961,19305.100
13 dic 202359,2460,6359,0560,2960,29232.700
12 dic 202358,7059,1957,7959,0759,07130.300
11 dic 202358,4158,9558,0958,4658,46171.900
08 dic 202357,6858,2257,4458,2258,22178.700
07 dic 202358,1558,2557,5857,8457,84150.300
06 dic 202359,0059,6858,0158,0558,05165.400
05 dic 202359,2659,2658,2558,7258,72191.300
04 dic 202358,3059,2758,3059,2559,25174.900
01 dic 202357,7158,4757,4558,4358,43216.100
30 nov 202357,3157,9857,2057,8957,89244.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...