Cbiz Inc Historical Data - XC4 | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Cbiz Inc (XC4)
Cbiz Inc (XC4) Historical

Cbiz Inc (XC4)

79.00

1.50

(1.94%)

Closed July 27 3:00PM

Realtime Data

Period †	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	1.5	1.93548387097	77.5	78.5	77	190	77.17302632	DE
4	10.5	15.3284671533	68.5	78.5	68.5	109	75.5229709	DE
12	8.5	12.0567375887	70.5	78.5	68.5	88	73.98417409	DE
26	18.5	30.5785123967	60.5	78.5	59	71	70.89201115	DE
52	29.2	58.6345381526	49.8	78.5	47	98	62.82707682	DE
156	29.2	58.6345381526	49.8	78.5	47	98	62.82707682	DE
260	29.2	58.6345381526	49.8	78.5	47	98	62.82707682	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1722025620	77.5	-0.5	-0.64	77.5	77.5	77.5	64
1721939160	78	1	1.30	77	78	77	25
1721852820	77	-1.5	-1.91	78	78	77	629
1721766420	78.5	0	0.00	78.5	78.5	78.5	1
1721677800	78.5	0.5	0.64	78.5	78.5	78.5	0
1721420760	78	0.5	0.65	77.5	78	77.5	105
1721334360	77.5	2	2.65	77.5	77.5	77.5	136
1721247960	75.5	0	0.00	75.5	75.5	75.5	0
1721161560	75.5	4	5.59	72	75.5	72	126
1721075160	71.5	1.5	2.14	71.5	71.5	71.5	65
1720815960	70	0	0.00	70	70	70	20
1720729560	70	0	0.00	70	70	70	0
1720643160	70	0	0.00	70	70	70	0
1720556760	70	0.5	0.72	69.5	70	69.5	147
1720470420	69.5	0	0.00	69.5	69.5	69.5	0
1720211220	69.5	0	0.00	69.5	69.5	69.5	0
1720124820	69.5	0	0.00	69.5	69.5	69.5	0
1720038420	69.5	0.5	0.72	69.5	69.5	69.5	6
1719952020	69	0	0.00	69	69	69	40
1719865620	69	-2.5	-3.50	68.5	69	68.5	6
1719606360	71.5	0	0.00	71.5	71.5	71.5	0
1719519960	71.5	0	0.00	71.5	71.5	71.5	0
1719433560	71.5	0	0.00	71.5	71.5	71.5	0
1719347160	71.5	0	0.00	71.5	71.5	71.5	0
1719260760	71.5	0	0.00	71.5	71.5	71.5	0
1719001560	71.5	0	0.00	71.5	71.5	71.5	0
1718915160	71.5	0	0.00	71.5	71.5	71.5	0
1718828760	71.5	0	0.00	71.5	71.5	71.5	0
1718742360	71.5	1	1.42	71.5	71.5	71.5	29
1718656020	70.5	0	0.00	70.5	70.5	70.5	0
1718396820	70.5	0	0.00	70.5	70.5	70.5	0
1718310420	70.5	0	0.00	70.5	70.5	70.5	0
1718224020	70.5	0.5	0.71	70.5	70.5	70	198
1718137620	70	0	0.00	70	70	70	0
1718051220	70	0	0.00	70	70	70	0
1717792020	70	0	0.00	70	70	70	0
1717705620	70	0	0.00	70	70	70	0
1717619220	70	0	0.00	70	70	70	0
1717532820	70	0	0.00	70	70	70	0
1717446420	70	-0.5	-0.71	70	70	70	116
1717187220	70.5	0	0.00	70.5	70.5	70.5	0
1717100820	70.5	0	0.00	70.5	70.5	70.5	0
1717014420	70.5	-2.5	-3.42	70.5	70.5	70.5	69
1716927960	73	0	0.00	73	73	73	0
1716841560	73	-0.5	-0.68	73	73	73	10
1716582420	73.5	0	0.00	73.5	73.5	73.5	0
1716496020	73.5	0	0.00	73.5	73.5	73.5	0
1716409620	73.5	1	1.38	74	74	73.5	117
1716323160	72.5	-1	-1.36	72.5	72.5	72.5	50
1716236760	73.5	2.5	3.52	73.5	73.5	73.5	5
1715977620	71	-0.5	-0.70	71	71	71	18
1715891220	71.5	0	0.00	71.5	71.5	71.5	0
1715804820	71.5	0	0.00	71.5	71.5	71.5	0
1715718420	71.5	0	0.00	71.5	71.5	71.5	0
1715632020	71.5	0	0.00	71.5	71.5	71.5	0
1715372820	71.5	1	1.42	71.5	71.5	71.5	14
1715286420	70.5	0	0.00	70.5	70.5	70.5	0
1715200020	70.5	0	0.00	70.5	70.5	70.5	0
1715113620	70.5	3	4.44	70.5	70.5	70.5	90
1715027220	67.5	0	0.00	67.5	67.5	67.5	0
1714768020	67.5	0	0.00	67.5	67.5	67.5	0
1714681620	67.5	0	0.00	67.5	67.5	67.5	0
1714508820	67.5	0	0.00	67.5	67.5	67.5	0
1714422420	67.5	0	0.00	67.5	67.5	67.5	1

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions