CBIZ, Inc. CBZ
NYSE · Vereinigte Staaten · Kommerzielle Dienstleistungen
$54,71+0,02 (+0,04 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,71 | +0,04 % | $54,75 | $54,77 | $54,71 | 498,56K |
| 2026-09-30 | $54,69 | 0,00 % | $54,69 | $54,77 | $54,66 | 815,20K |
| 2026-09-29 | $54,69 | -0,04 % | $54,69 | $54,72 | $54,68 | 1,44M |
| 2026-09-28 | $54,71 | +0,05 % | $54,69 | $54,75 | $54,68 | 1,22M |
| 2026-09-25 | $54,68 | 0,00 % | $54,68 | $54,74 | $54,68 | 456,50K |
| 2026-09-24 | $54,68 | +0,04 % | $54,74 | $54,75 | $54,67 | 382,80K |
| 2026-09-23 | $54,66 | -0,04 % | $54,66 | $54,71 | $54,63 | 499,00K |
| 2026-09-22 | $54,68 | 0,00 % | $54,75 | $54,75 | $54,66 | 1,34M |
| 2026-09-21 | $54,68 | +0,09 % | $54,69 | $54,75 | $54,64 | 432,10K |
| 2026-09-18 | $54,63 | +0,05 % | $54,65 | $54,70 | $54,60 | 627,00K |
| 2026-09-17 | $54,60 | 0,00 % | $54,60 | $54,67 | $54,59 | 544,50K |
| 2026-09-16 | $54,60 | -0,15 % | $54,60 | $54,67 | $54,59 | 2,37M |
| 2026-09-15 | $54,68 | +0,15 % | $54,60 | $54,71 | $54,58 | 762,50K |
| 2026-09-14 | $54,60 | +0,11 % | $54,70 | $54,71 | $54,53 | 1,61M |
| 2026-09-11 | $54,54 | -0,16 % | $54,63 | $54,70 | $54,52 | 1,66M |
| 2026-09-10 | $54,63 | +0,04 % | $54,69 | $54,72 | $54,59 | 571,40K |
| 2026-09-09 | $54,61 | -0,07 % | $54,65 | $54,70 | $54,52 | 2,37M |
| 2026-09-08 | $54,65 | -0,36 % | $54,67 | $54,79 | $54,63 | 732,30K |
| 2026-09-04 | $54,85 | -0,11 % | $54,48 | $54,89 | $54,48 | 889,90K |
| 2026-09-03 | $54,91 | +0,83 % | $54,53 | $54,92 | $54,53 | 1,72M |
| 2026-09-02 | $54,46 | +0,09 % | $54,43 | $54,54 | $54,42 | 1,58M |
| 2026-09-01 | $54,41 | -0,15 % | $54,60 | $54,60 | $54,40 | 1,55M |
| 2026-08-31 | $54,49 | -0,04 % | $54,60 | $54,66 | $54,45 | 1,07M |
| 2026-08-28 | $54,51 | -0,29 % | $54,51 | $54,65 | $54,46 | 1,00M |
| 2026-08-27 | $54,67 | -0,13 % | $54,67 | $54,86 | $54,57 | 640,10K |
| 2026-08-26 | $54,74 | -0,02 % | $54,60 | $54,80 | $54,56 | 581,80K |
| 2026-08-25 | $54,75 | +0,27 % | $54,55 | $54,80 | $54,45 | 683,40K |
| 2026-08-24 | $54,60 | -0,11 % | $54,83 | $54,99 | $54,58 | 479,90K |
| 2026-08-21 | $54,66 | -0,64 % | $54,99 | $55,12 | $54,58 | 884,90K |
| 2026-08-20 | $55,01 | +0,26 % | $54,75 | $55,15 | $54,72 | 788,10K |
| 2026-08-19 | $54,87 | +0,26 % | $54,74 | $55,00 | $54,71 | 880,80K |
| 2026-08-18 | $54,73 | +0,11 % | $54,70 | $54,93 | $54,61 | 736,90K |
| 2026-08-17 | $54,67 | +0,39 % | $54,50 | $54,68 | $54,44 | 616,20K |
| 2026-08-14 | $54,46 | -0,26 % | $54,75 | $54,75 | $54,42 | 1,23M |
| 2026-08-13 | $54,60 | +0,04 % | $54,70 | $54,82 | $54,45 | 1,58M |
| 2026-08-12 | $54,58 | -0,04 % | $54,53 | $54,83 | $54,51 | 1,35M |
| 2026-08-11 | $54,60 | +0,31 % | $54,45 | $54,77 | $54,42 | 961,00K |
| 2026-08-10 | $54,43 | -0,13 % | $54,50 | $54,65 | $54,42 | 935,10K |
| 2026-08-07 | $54,50 | +0,02 % | $54,45 | $54,62 | $54,33 | 1,50M |
| 2026-08-06 | $54,49 | -0,57 % | $54,65 | $54,77 | $54,42 | 1,45M |
| 2026-08-05 | $54,80 | -0,51 % | $55,01 | $55,01 | $54,45 | 1,99M |
| 2026-08-04 | $55,08 | +0,02 % | $55,06 | $55,17 | $54,98 | 1,95M |
| 2026-08-03 | $55,07 | -0,02 % | $55,05 | $55,33 | $54,97 | 2,18M |
| 2026-07-31 | $55,08 | -0,31 % | $54,98 | $55,25 | $54,93 | 1,73M |
| 2026-07-30 | $55,25 | +0,64 % | $55,25 | $55,56 | $54,99 | 4,69M |
| 2026-07-29 | $54,90 | +17,56 % | $54,55 | $55,12 | $54,35 | 16,96M |
| 2026-07-28 | $46,70 | +5,04 % | $45,61 | $46,82 | $45,61 | 1,10M |
| 2026-07-27 | $44,46 | +4,29 % | $43,21 | $45,13 | $42,74 | 915,10K |
| 2026-07-24 | $42,63 | +5,91 % | $40,83 | $42,89 | $40,56 | 719,90K |
| 2026-07-23 | $40,25 | -0,22 % | $40,61 | $40,64 | $39,56 | 412,90K |
| 2026-07-22 | $40,34 | -1,47 % | $41,55 | $41,64 | $39,73 | 574,00K |
| 2026-07-21 | $40,94 | -2,13 % | $40,57 | $41,39 | $40,35 | 305,70K |
| 2026-07-20 | $41,83 | -1,39 % | $41,87 | $42,33 | $41,17 | 463,90K |
| 2026-07-17 | $42,42 | -1,30 % | $42,58 | $44,31 | $42,10 | 721,80K |
| 2026-07-16 | $42,98 | +6,62 % | $41,09 | $43,30 | $40,72 | 831,40K |
| 2026-07-15 | $40,31 | -1,49 % | $41,27 | $42,40 | $40,25 | 658,90K |
| 2026-07-14 | $40,92 | +1,11 % | $38,82 | $41,24 | $37,30 | 1,15M |
| 2026-07-13 | $40,47 | +7,09 % | $38,67 | $40,57 | $38,64 | 873,10K |
| 2026-07-10 | $37,79 | +2,61 % | $37,60 | $37,96 | $37,06 | 555,40K |
| 2026-07-09 | $36,83 | -0,16 % | $36,05 | $37,05 | $35,41 | 544,00K |
| 2026-07-08 | $36,89 | -0,30 % | $37,36 | $37,36 | $36,00 | 833,90K |
| 2026-07-07 | $37,00 | +4,64 % | $35,90 | $37,72 | $35,68 | 827,30K |
| 2026-07-06 | $35,36 | +0,68 % | $34,87 | $35,56 | $33,91 | 446,40K |
| 2026-07-02 | $35,12 | +2,48 % | $34,54 | $35,78 | $33,86 | 502,80K |
| 2026-07-01 | $34,27 | +6,83 % | $32,84 | $34,85 | $32,84 | 610,10K |
| 2026-06-30 | $32,08 | -0,77 % | $31,76 | $32,73 | $31,52 | 780,90K |
| 2026-06-29 | $32,33 | +2,44 % | $31,72 | $32,44 | $30,81 | 1,05M |
| 2026-06-26 | $31,56 | +3,82 % | $30,54 | $32,02 | $30,36 | 2,45M |
| 2026-06-25 | $30,40 | -2,63 % | $31,10 | $31,82 | $29,38 | 912,40K |
| 2026-06-24 | $31,22 | +2,70 % | $31,13 | $31,50 | $30,22 | 1,40M |
| 2026-06-23 | $30,40 | +6,07 % | $29,75 | $31,05 | $29,61 | 960,00K |
| 2026-06-22 | $28,66 | -7,85 % | $31,45 | $31,45 | $27,85 | 1,14M |
| 2026-06-18 | $31,10 | -5,27 % | $32,61 | $33,13 | $30,82 | 1,15M |
| 2026-06-17 | $32,83 | -3,67 % | $33,60 | $34,41 | $32,40 | 650,20K |
| 2026-06-16 | $34,08 | +0,53 % | $34,26 | $34,69 | $33,39 | 441,30K |
| 2026-06-15 | $33,90 | -3,86 % | $34,70 | $35,21 | $33,63 | 535,20K |
| 2026-06-12 | $35,26 | +3,89 % | $33,90 | $35,67 | $33,20 | 660,20K |
| 2026-06-11 | $33,94 | -0,76 % | $33,80 | $34,25 | $32,93 | 758,10K |
| 2026-06-10 | $34,20 | +1,36 % | $33,21 | $34,67 | $33,21 | 371,40K |
| 2026-06-09 | $33,74 | +0,48 % | $33,13 | $34,34 | $32,93 | 602,00K |
| 2026-06-08 | $33,58 | -1,03 % | $33,51 | $34,09 | $33,15 | 471,60K |
| 2026-06-05 | $33,93 | +1,74 % | $33,91 | $34,22 | $33,53 | 366,80K |
| 2026-06-04 | $33,35 | +3,41 % | $33,24 | $34,25 | $32,93 | 478,90K |
| 2026-06-03 | $32,25 | -4,47 % | $33,06 | $33,35 | $31,59 | 594,90K |
| 2026-06-02 | $33,76 | -2,65 % | $33,89 | $34,20 | $33,02 | 573,60K |
| 2026-06-01 | $34,68 | +4,46 % | $33,26 | $34,95 | $33,26 | 687,80K |
| 2026-05-29 | $33,20 | +2,72 % | $32,43 | $33,87 | $32,16 | 1,04M |
| 2026-05-28 | $32,32 | +1,25 % | $31,97 | $32,68 | $31,82 | 665,30K |
| 2026-05-27 | $31,92 | +1,49 % | $31,45 | $32,26 | $31,28 | 408,30K |
| 2026-05-26 | $31,45 | -2,42 % | $31,61 | $32,45 | $31,27 | 492,90K |