CBZ(CBZ)
CBZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/27/2026 | $43.21 | $45.13 | $42.74 | $44.80 | 370,963 |
| 7/24/2026 | $40.83 | $42.89 | $40.56 | $42.63 | 719,900 |
| 7/23/2026 | $40.61 | $40.64 | $39.56 | $40.25 | 412,949 |
| 7/22/2026 | $41.55 | $41.64 | $39.73 | $40.34 | 574,000 |
| 7/21/2026 | $40.57 | $41.39 | $40.35 | $40.94 | 305,700 |
| 7/20/2026 | $41.87 | $42.33 | $41.17 | $41.83 | 463,900 |
| 7/17/2026 | $42.58 | $44.31 | $42.10 | $42.42 | 721,817 |
| 7/16/2026 | $41.09 | $43.30 | $40.72 | $42.98 | 831,400 |
| 7/15/2026 | $41.27 | $42.40 | $40.24 | $40.31 | 658,900 |
| 7/14/2026 | $38.82 | $41.24 | $37.30 | $40.92 | 1.15M |
| 7/13/2026 | $38.67 | $40.57 | $38.64 | $40.47 | 873,149 |
| 7/10/2026 | $37.60 | $37.96 | $37.06 | $37.79 | 555,416 |
| 7/9/2026 | $36.05 | $37.05 | $35.41 | $36.83 | 544,000 |
| 7/8/2026 | $37.36 | $37.36 | $36.00 | $36.89 | 833,900 |
| 7/7/2026 | $35.90 | $37.72 | $35.68 | $37.00 | 827,300 |
| 7/6/2026 | $34.87 | $35.56 | $33.91 | $35.36 | 446,400 |
| 7/2/2026 | $34.54 | $35.78 | $33.86 | $35.12 | 502,802 |
| 7/1/2026 | $32.84 | $34.85 | $32.84 | $34.27 | 610,100 |
| 6/30/2026 | $31.76 | $32.73 | $31.52 | $32.08 | 780,901 |
| 6/29/2026 | $31.72 | $32.44 | $30.81 | $32.33 | 1.05M |
| 6/26/2026 | $30.54 | $32.02 | $30.36 | $31.56 | 2.45M |
| 6/25/2026 | $31.10 | $31.82 | $29.38 | $30.40 | 912,571 |
| 6/24/2026 | $31.13 | $31.50 | $30.22 | $31.22 | 1.40M |
| 6/23/2026 | $29.75 | $31.05 | $29.61 | $30.40 | 960,000 |
| 6/22/2026 | $31.45 | $31.45 | $27.85 | $28.66 | 1.14M |
| 6/18/2026 | $32.61 | $33.13 | $30.82 | $31.10 | 1.15M |
| 6/17/2026 | $33.60 | $34.41 | $32.40 | $32.83 | 650,247 |
| 6/16/2026 | $34.26 | $34.69 | $33.39 | $34.08 | 441,300 |
| 6/15/2026 | $34.70 | $35.21 | $33.63 | $33.90 | 535,202 |
| 6/12/2026 | $33.90 | $35.67 | $33.20 | $35.26 | 660,224 |
| 6/11/2026 | $33.80 | $34.25 | $32.93 | $33.94 | 758,151 |
| 6/10/2026 | $33.21 | $34.67 | $33.21 | $34.20 | 371,404 |
| 6/9/2026 | $33.13 | $34.34 | $32.93 | $33.74 | 602,049 |
| 6/8/2026 | $33.51 | $34.09 | $33.15 | $33.58 | 471,621 |
| 6/5/2026 | $33.91 | $34.22 | $33.53 | $33.93 | 366,800 |
| 6/4/2026 | $33.24 | $34.25 | $32.93 | $33.35 | 478,927 |
| 6/3/2026 | $33.06 | $33.35 | $31.59 | $32.25 | 594,900 |
| 6/2/2026 | $33.89 | $34.20 | $33.02 | $33.76 | 573,603 |
| 6/1/2026 | $33.26 | $34.95 | $33.26 | $34.68 | 687,845 |
| 5/29/2026 | $32.43 | $33.87 | $32.16 | $33.20 | 1.04M |
| 5/28/2026 | $31.97 | $32.68 | $31.82 | $32.32 | 665,300 |
| 5/27/2026 | $31.45 | $32.26 | $31.28 | $31.92 | 408,314 |
| 5/26/2026 | $31.61 | $32.45 | $31.27 | $31.45 | 492,908 |
| 5/22/2026 | $32.26 | $32.99 | $31.69 | $32.23 | 620,336 |
| 5/21/2026 | $31.27 | $32.16 | $30.73 | $32.06 | 712,641 |
| 5/20/2026 | $30.41 | $31.72 | $29.43 | $31.59 | 668,825 |
| 5/19/2026 | $31.49 | $31.91 | $30.53 | $30.91 | 641,300 |
| 5/18/2026 | $28.75 | $31.54 | $28.75 | $30.87 | 589,337 |
| 5/15/2026 | $29.16 | $30.00 | $28.25 | $28.92 | 655,735 |
| 5/14/2026 | $28.98 | $29.78 | $28.33 | $28.44 | 539,100 |
| 5/13/2026 | $29.10 | $29.10 | $27.91 | $28.55 | 628,045 |
| 5/12/2026 | $30.73 | $31.07 | $29.34 | $29.66 | 474,013 |
| 5/11/2026 | $30.71 | $31.22 | $30.19 | $30.28 | 513,346 |
| 5/8/2026 | $31.21 | $31.43 | $30.48 | $30.92 | 560,400 |
| 5/7/2026 | $29.53 | $32.48 | $29.53 | $31.67 | 874,300 |
| 5/6/2026 | $30.73 | $31.56 | $29.19 | $29.67 | 837,300 |
| 5/5/2026 | $32.15 | $32.95 | $30.52 | $31.30 | 1.18M |
| 5/4/2026 | $32.14 | $32.82 | $31.28 | $32.25 | 1.17M |
| 5/1/2026 | $31.37 | $33.17 | $30.97 | $32.16 | 1.47M |
| 4/30/2026 | $35.97 | $36.42 | $28.63 | $30.50 | 3.32M |
| 4/29/2026 | $32.68 | $34.00 | $32.37 | $33.17 | 1.41M |
| 4/28/2026 | $31.24 | $32.62 | $31.24 | $32.48 | 1.45M |