CBIZ, Inc. CBZ
NYSE · Amerika Birleşik Devletleri · Ticari Hizmetler
$54,77+0,08 (+%0,15)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54,77 | +%0,15 | $54,75 | $54,77 | $54,74 | 266,36K |
| 2026-09-30 | $54,69 | %0,00 | $54,69 | $54,77 | $54,66 | 801,60K |
| 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 |