TipRanks
Go Ultimate55% OFF

CBIZ (0HQI) Historical Prices

GB:0HQI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202654.8754.9954.8754.9954.99+0.05%10.01
Oct 29, 202654.9654.9654.9654.9654.96+0.00%00.00
Oct 28, 202654.9654.9654.9654.9654.96+0.22%00.00
Oct 27, 202654.8754.8754.8354.8454.84-0.03%20.01
Oct 26, 202654.9054.9354.8654.8654.86-0.06%1790.79
Oct 23, 202654.8654.8954.8554.8954.89-0.11%00.00
Oct 22, 202654.9554.9554.9554.9554.95+0.18%40.02
Oct 21, 202654.8554.8554.1554.8554.85+0.00%00.00
Oct 20, 202654.8554.8554.1554.8554.85+0.00%00.00
Oct 19, 202654.1554.8554.1554.8554.85+0.17%370.15
Oct 16, 202654.8154.8254.7654.7654.76+0.12%20.01
Oct 15, 202654.8354.8554.6954.6954.69-0.18%510.20
Oct 14, 202654.7954.7954.7954.7954.79+0.04%450.18
Oct 13, 202654.7954.7954.7754.7754.77-0.09%00.00
Oct 12, 202654.5054.8254.5054.8254.82+0.01%00.00
Oct 09, 202654.8254.8554.7654.8254.82+0.00%00.00
Oct 08, 202654.7654.8554.7654.8254.82+0.08%6692.71
Oct 07, 202654.7754.7754.7754.7754.77+0.07%620.25
Oct 06, 202654.6354.7554.6354.7354.73+0.00%660.27
Oct 05, 202654.6554.7554.6554.7354.73+0.05%3231.34
Oct 02, 202654.4454.7154.4454.7054.70-0.11%2300.96
Oct 01, 202654.1954.7754.1954.7654.76+0.07%3861.61
Sep 30, 202654.6854.7254.6654.7254.72+0.00%80.03
Sep 29, 202654.7254.7254.7254.7254.72+0.05%20.01
Sep 28, 202654.6854.7254.6854.6954.69-0.04%00.00
Sep 25, 202654.7054.7254.6854.7154.71+0.13%670.26
Sep 24, 202654.6454.6654.6454.6454.64-0.06%10.00
Sep 23, 202654.6654.7254.6654.6754.67-0.02%20.01
Sep 22, 202654.9754.9754.6854.6854.68-0.00%3171.22
Sep 21, 202655.5555.5554.6454.6854.68+0.15%1390.54
Sep 18, 202654.6254.6254.6054.6054.60-0.05%20.01
Sep 17, 202654.6754.6754.6054.6354.63-0.01%1710.66
Sep 16, 202654.5054.6754.5054.6454.64-0.08%600.23
Sep 15, 202654.6454.6854.6254.6854.68+0.15%1430.55
Sep 14, 202654.4054.7054.4054.6054.60+0.11%590.22
Sep 11, 202654.6954.6954.5454.5454.54-0.26%320.12
Sep 10, 202654.6954.7254.5854.6854.68+0.24%890.34
Sep 09, 202654.4454.6954.4454.5554.55-0.40%9083.60
Sep 08, 202654.7954.7954.6554.7754.77+0.02%250.10
Sep 07, 202654.7654.8254.4754.7654.76+0.00%00.00
Sep 04, 202654.6954.8254.4754.7654.76+0.29%200.08
Sep 03, 202654.5354.6354.5354.6054.60+0.29%770.30
Sep 02, 202654.8754.8754.4354.4454.44-0.02%1300.50
Sep 01, 202654.9054.9954.4354.4554.45-0.11%1,1294.63
Aug 31, 202654.5654.6154.5154.5154.51+0.04%350.14
Aug 28, 202654.5054.5054.4954.4954.49-0.55%530.21
Aug 27, 202655.5655.5654.4654.7954.79+0.35%550.22
Aug 26, 202654.6054.6054.6054.6054.60+0.09%00.00
Aug 25, 202654.6154.6154.5054.5554.55-0.78%450.17
Aug 24, 202654.7254.9854.7254.9854.98+0.05%20.01