CBZ(CBZ)
CBZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $30.41 | $31.72 | $29.43 | $31.59 | 668,712 |
| 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 |
| 4/27/2026 | $30.51 | $31.33 | $30.41 | $30.66 | 1.18M |
| 4/24/2026 | $29.58 | $30.88 | $29.14 | $30.67 | 763,322 |
| 4/23/2026 | $30.10 | $30.65 | $29.07 | $29.71 | 599,800 |
| 4/22/2026 | $31.02 | $31.34 | $30.42 | $30.55 | 666,729 |
| 4/21/2026 | $30.60 | $31.65 | $30.39 | $30.96 | 651,545 |
| 4/20/2026 | $29.90 | $30.89 | $29.79 | $30.57 | 695,300 |
| 4/17/2026 | $30.65 | $31.04 | $29.52 | $30.00 | 653,800 |
| 4/16/2026 | $30.65 | $31.10 | $30.10 | $30.33 | 846,737 |
| 4/15/2026 | $29.37 | $30.99 | $29.12 | $30.35 | 1.04M |
| 4/14/2026 | $28.88 | $29.60 | $28.70 | $29.09 | 552,439 |
| 4/13/2026 | $27.78 | $29.10 | $26.89 | $28.82 | 776,717 |
| 4/10/2026 | $27.44 | $27.54 | $26.75 | $27.03 | 759,200 |
| 4/9/2026 | $27.32 | $27.72 | $26.15 | $27.60 | 702,700 |
| 4/8/2026 | $28.81 | $29.71 | $27.42 | $27.59 | 1.00M |
| 4/7/2026 | $28.23 | $28.57 | $27.61 | $28.20 | 880,825 |
| 4/6/2026 | $27.56 | $28.81 | $27.34 | $28.28 | 1.74M |
| 4/2/2026 | $26.40 | $27.70 | $26.03 | $27.61 | 1.05M |
| 4/1/2026 | $26.84 | $27.29 | $25.77 | $26.44 | 1.09M |
| 3/31/2026 | $27.06 | $27.48 | $26.07 | $26.85 | 891,816 |
| 3/30/2026 | $26.43 | $27.39 | $26.25 | $27.01 | 1.49M |
| 3/27/2026 | $26.90 | $26.93 | $26.11 | $26.13 | 1.11M |
| 3/26/2026 | $25.27 | $26.89 | $25.27 | $26.88 | 1.21M |
| 3/25/2026 | $25.53 | $26.18 | $24.83 | $25.59 | 1.58M |
| 3/24/2026 | $26.23 | $26.46 | $24.29 | $25.14 | 2.26M |
| 3/23/2026 | $27.50 | $27.50 | $26.04 | $26.69 | 1.16M |
| 3/20/2026 | $26.70 | $27.51 | $26.25 | $27.02 | 1.36M |
| 3/19/2026 | $26.37 | $27.38 | $26.04 | $26.61 | 889,241 |
| 3/18/2026 | $27.18 | $27.41 | $26.29 | $26.38 | 1.52M |
| 3/17/2026 | $25.93 | $27.02 | $25.93 | $26.49 | 764,300 |
| 3/16/2026 | $25.85 | $26.47 | $25.63 | $25.71 | 849,500 |
| 3/13/2026 | $25.89 | $26.31 | $25.48 | $26.12 | 1.03M |
| 3/12/2026 | $26.24 | $27.13 | $25.53 | $25.61 | 1.55M |
| 3/11/2026 | $26.13 | $26.70 | $25.45 | $26.50 | 1.32M |
| 3/10/2026 | $27.21 | $27.21 | $25.78 | $26.04 | 1.30M |
| 3/9/2026 | $28.55 | $28.89 | $26.56 | $27.54 | 1.89M |
| 3/6/2026 | $28.59 | $29.30 | $27.32 | $29.16 | 1.57M |
| 3/5/2026 | $28.56 | $30.24 | $28.51 | $29.19 | 1.66M |
| 3/4/2026 | $30.00 | $30.02 | $28.56 | $28.67 | 1.51M |
| 3/3/2026 | $28.46 | $30.00 | $28.07 | $29.86 | 1.47M |
| 3/2/2026 | $28.58 | $29.70 | $28.00 | $28.80 | 1.51M |
| 2/27/2026 | $31.26 | $31.73 | $28.47 | $28.64 | 1.60M |
| 2/26/2026 | $29.81 | $32.09 | $29.07 | $31.80 | 7.09M |
| 2/25/2026 | $27.93 | $29.07 | $26.97 | $27.28 | 2.61M |
| 2/24/2026 | $27.66 | $28.55 | $27.60 | $27.78 | 996,815 |
| 2/23/2026 | $28.63 | $28.85 | $27.06 | $27.68 | 1.62M |
| 2/20/2026 | $29.60 | $30.27 | $28.77 | $29.15 | 641,800 |