Stockscreener 앱 받기
62.68
0.92%
-0.58
시장 영업 전:
62.61
-0.07
-0.11%
Cbiz Inc 주식 (CBZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-05 | $64.44 | $62.23 | $2.21 | 752,111.0 | -0.92% |
| 2025-08-04 | $63.44 | $61.34 | $2.10 | 806,719.0 | +2.45% |
| 2025-08-01 | $62.98 | $60.00 | $2.98 | 1,903,387.0 | +1.03% |
| 2025-07-31 | $76.70 | $56.83 | $19.87 | 3,856,117.0 | -19.74% |
| 2025-07-30 | $76.69 | $74.64 | $2.05 | 795,450.0 | +0.57% |
| 2025-07-29 | $77.03 | $74.82 | $2.21 | 556,320.0 | -1.34% |
| 2025-07-28 | $77.91 | $76.48 | $1.43 | 587,791.0 | -1.36% |
| 2025-07-25 | $77.83 | $76.17 | $1.66 | 352,552.0 | +1.63% |
| 2025-07-24 | $76.63 | $74.36 | $2.27 | 503,262.0 | +1.67% |
| 2025-07-23 | $75.47 | $74.33 | $1.14 | 251,023.0 | +2.83% |
| 2025-07-22 | $73.87 | $72.64 | $1.23 | 532,787.0 | +0.76% |
| 2025-07-21 | $75.31 | $72.09 | $3.21 | 614,388.0 | -2.70% |
| 2025-07-18 | $75.61 | $74.20 | $1.41 | 777,558.0 | -0.66% |
| 2025-07-17 | $75.22 | $73.79 | $1.43 | 528,083.0 | +1.72% |
| 2025-07-16 | $73.98 | $72.42 | $1.56 | 479,536.0 | +1.99% |
| 2025-07-15 | $73.29 | $72.04 | $1.25 | 546,669.0 | -0.44% |
| 2025-07-14 | $73.06 | $71.73 | $1.33 | 477,498.0 | +0.78% |
| 2025-07-11 | $72.90 | $71.54 | $1.36 | 310,532.0 | -1.30% |
| 2025-07-10 | $74.04 | $72.12 | $1.92 | 325,253.0 | +0.01% |
| 2025-07-09 | $73.66 | $72.21 | $1.45 | 447,774.0 | +0.73% |
| 2025-07-08 | $74.36 | $72.36 | $2.00 | 515,698.0 | -1.44% |
Cbiz Inc 주식 (CBZ) 연도별 가격 이력
이 심층 분석에서는 Cbiz Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CBZ 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cbiz Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cbiz Inc 주식 (CBZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $64.44 | $60.00 | $4.44 | 4,214,328.0 | +2.55% |
| 2025-07 | $77.91 | $56.83 | $21.08 | 14,506,074.0 | -14.77% |
| 2025-06 | $74.86 | $66.64 | $8.22 | 11,016,385.0 | -0.73% |
| 2025-05 | $76.57 | $67.18 | $9.39 | 7,562,504.0 | +6.08% |
| 2025-04 | $80.65 | $64.85 | $15.80 | 11,433,358.0 | -10.23% |
| 2025-03 | $78.99 | $66.01 | $12.98 | 7,736,306.0 | -2.96% |
| 2025-02 | $90.13 | $77.88 | $12.25 | 6,175,135.0 | -8.90% |
| 2025-01 | $86.72 | $80.09 | $6.63 | 4,335,783.0 | +4.86% |
Cbiz Inc 주식 (CBZ) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $83.74 | $77.14 | $6.60 | 5,838,522.0 | -1.15% |
| 2024-11 | $84.23 | $68.80 | $15.43 | 6,394,493.0 | +19.80% |
| 2024-10 | $72.74 | $63.61 | $9.13 | 6,990,834.0 | +2.44% |
| 2024-09 | $74.15 | $62.66 | $11.50 | 6,464,619.0 | -8.57% |
| 2024-08 | $74.98 | $67.13 | $7.85 | 7,977,431.0 | +6.05% |
| 2024-07 | $86.36 | $69.04 | $17.32 | 6,956,776.0 | -6.34% |
| 2024-06 | $77.28 | $73.01 | $4.27 | 6,252,020.0 | -2.27% |
| 2024-05 | $80.42 | $70.84 | $9.58 | 5,022,562.0 | +6.52% |
| 2024-04 | $78.71 | $70.72 | $7.99 | 6,178,800.0 | -9.32% |
| 2024-03 | $79.55 | $73.47 | $6.08 | 7,522,666.0 | +3.93% |
| 2024-02 | $76.69 | $63.07 | $13.62 | 6,519,808.0 | +18.65% |
| 2024-01 | $66.15 | $60.59 | $5.56 | 5,338,863.0 | +1.71% |
Cbiz Inc 주식 (CBZ) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $63.12 | $57.44 | $5.68 | 4,744,506.0 | +8.12% |
| 2023-11 | $58.86 | $51.16 | $7.70 | 3,645,647.0 | +11.41% |
| 2023-10 | $54.95 | $49.15 | $5.80 | 4,863,354.0 | +0.12% |
| 2023-09 | $56.80 | $51.50 | $5.30 | 4,547,123.0 | -7.50% |
| 2023-08 | $56.96 | $52.49 | $4.47 | 4,105,915.0 | +6.09% |
| 2023-07 | $55.16 | $50.10 | $5.05 | 4,571,410.0 | -0.73% |
| 2023-06 | $54.61 | $50.30 | $4.31 | 4,868,650.0 | +5.67% |
| 2023-05 | $52.89 | $49.13 | $3.76 | 3,815,990.0 | -4.31% |
| 2023-04 | $53.47 | $48.10 | $5.37 | 3,501,039.0 | +6.47% |
| 2023-03 | $50.86 | $46.30 | $4.56 | 5,139,874.0 | -1.20% |
| 2023-02 | $51.85 | $45.40 | $6.45 | 4,874,401.0 | +5.25% |
| 2023-01 | $48.80 | $45.22 | $3.58 | 3,239,532.0 | +1.58% |
1.56%
8.23%
자본화:
|
볼륨(24시간):