Stockscreener 앱 받기
54.82
0.05%
-0.03
Cbiz Inc 주식 (CBZ) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-27 | $54.85 | $54.79 | $0.06 | 238,246.0 | -0.05% |
| 2026-10-26 | $54.95 | $54.84 | $0.115 | 2,194,820.0 | -0.16% |
| 2026-10-23 | $54.94 | $54.84 | $0.105 | 1,022,236.0 | +0.09% |
| 2026-10-22 | $54.96 | $54.82 | $0.14 | 2,155,927.0 | +0.07% |
| 2026-10-21 | $54.89 | $54.80 | $0.09 | 1,080,463.0 | -0.07% |
| 2026-10-20 | $54.89 | $54.77 | $0.115 | 1,250,854.0 | +0.20% |
| 2026-10-19 | $54.88 | $54.78 | $0.10 | 1,263,993.0 | +0.00% |
| 2026-10-16 | $54.81 | $54.73 | $0.075 | 1,864,403.0 | +0.09% |
| 2026-10-15 | $54.85 | $54.69 | $0.165 | 1,940,631.0 | -0.04% |
| 2026-10-14 | $54.84 | $54.71 | $0.125 | 3,297,776.0 | -0.04% |
| 2026-10-13 | $54.81 | $54.76 | $0.055 | 1,452,472.0 | -0.02% |
| 2026-10-12 | $54.85 | $54.75 | $0.10 | 3,499,448.0 | -0.07% |
| 2026-10-09 | $54.86 | $54.80 | $0.06 | 543,815.0 | +0.04% |
| 2026-10-08 | $54.89 | $54.72 | $0.17 | 1,233,723.0 | +0.09% |
| 2026-10-07 | $54.80 | $54.73 | $0.065 | 939,929.0 | +0.02% |
| 2026-10-06 | $54.78 | $54.68 | $0.10 | 538,898.0 | +0.04% |
| 2026-10-05 | $54.76 | $54.65 | $0.11 | 864,602.0 | +0.05% |
| 2026-10-02 | $54.74 | $54.68 | $0.06 | 591,405.0 | -0.04% |
| 2026-10-01 | $54.77 | $54.71 | $0.06 | 498,567.0 | +0.04% |
| 2026-09-30 | $54.77 | $54.66 | $0.11 | 815,200.0 | +0.00% |
| 2026-09-29 | $54.72 | $54.68 | $0.04 | 1,426,443.0 | -0.04% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $54.96 | $54.65 | $0.31 | 26,472,208.0 | +0.24% |
| 2026-09 | $54.92 | $54.40 | $0.52 | 23,444,947.0 | +0.37% |
| 2026-08 | $55.33 | $54.33 | $1.00 | 23,421,575.0 | -1.09% |
| 2026-07 | $55.55 | $32.84 | $22.71 | 35,983,862.0 | +71.73% |
| 2026-06 | $35.67 | $27.85 | $7.82 | 16,976,377.0 | -3.37% |
| 2026-05 | $33.87 | $27.91 | $5.96 | 14,695,601.0 | +8.85% |
| 2026-04 | $36.42 | $25.77 | $10.65 | 21,227,154.0 | +13.59% |
| 2026-03 | $30.24 | $24.29 | $5.95 | 29,622,794.0 | -6.25% |
| 2026-02 | $40.79 | $26.97 | $13.82 | 30,552,830.0 | -27.22% |
| 2026-01 | $55.08 | $36.82 | $18.26 | 17,127,590.0 | -22.00% |
Cbiz Inc 주식 (CBZ) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $54.50 | $47.88 | $6.62 | 11,592,390.0 | +5.32% |
| 2025-11 | $55.84 | $48.15 | $7.70 | 12,565,189.0 | -11.45% |
| 2025-10 | $56.93 | $50.78 | $6.15 | 13,308,903.0 | +3.85% |
| 2025-09 | $64.25 | $50.51 | $13.74 | 16,586,583.0 | -17.94% |
| 2025-08 | $67.24 | $60.00 | $7.24 | 11,365,272.0 | +5.60% |
| 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% |
0.29%
0.00%
자본화:
|
볼륨(24시간):