CBIZ

CBZ
🏛️ usa →
53.81
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 39.32 39.48 39.02 39.12 0.1M
2021-12-30 39.81 40.13 39.23 39.25 0.1M
2021-12-29 39.75 40.13 39.49 39.89 0.1M
2021-12-28 40.05 40.34 39.48 39.51 0.3M
2021-12-27 39.79 40.11 39.49 40.09 0.2M
2021-12-23 39.29 39.89 39.29 39.67 0.1M
2021-12-22 38.17 39.14 38.12 39.13 0.1M
2021-12-21 37.98 38.56 37.96 38.36 0.1M
2021-12-20 37.99 38.15 37.05 37.82 0.2M
2021-12-17 38.36 38.81 37.90 38.47 0.6M
2021-12-16 38.74 38.94 38.16 38.59 0.3M
2021-12-15 37.24 38.55 36.94 38.51 0.3M
2021-12-14 37.08 37.58 36.85 37.18 0.2M
2021-12-13 36.66 37.41 36.45 37.28 0.2M
2021-12-10 36.75 36.94 36.28 36.94 0.1M
2021-12-09 36.63 36.89 36.13 36.40 0.1M
2021-12-08 37.04 37.53 36.67 36.98 0.1M
2021-12-07 37.12 37.42 36.69 36.88 0.1M
2021-12-06 36.92 37.28 36.56 36.72 0.2M
2021-12-03 37.09 37.09 36.14 36.45 0.1M
2021-12-02 35.58 36.89 35.32 36.79 0.2M
2021-12-01 36.83 36.84 35.33 35.34 0.1M
2021-11-30 37.01 37.22 35.98 36.03 0.1M
2021-11-29 38.18 38.18 37.28 37.39 0.1M
2021-11-26 38.37 38.62 37.33 37.74 0.1M
2021-11-24 39.29 39.39 38.98 39.14 0.1M
2021-11-23 38.84 39.52 38.68 39.42 0.1M
2021-11-22 38.73 39.41 38.56 38.82 0.1M
2021-11-19 38.65 39.01 38.48 38.64 0.1M
2021-11-18 39.04 39.31 38.77 38.88 0.2M
2021-11-17 39.27 39.62 38.69 39.13 0.1M
2021-11-16 39.34 39.79 38.93 39.49 0.1M
2021-11-15 39.72 39.79 38.95 39.45 0.1M
2021-11-12 39.43 39.58 39.17 39.48 0.1M
2021-11-11 39.31 39.54 39.13 39.29 0.1M
2021-11-10 39.51 39.66 39.11 39.22 0.2M
2021-11-09 39.80 39.86 39.32 39.49 0.2M
2021-11-08 40.38 40.39 39.68 39.85 0.1M
2021-11-05 40.17 40.62 39.89 40.19 0.2M
2021-11-04 38.70 39.78 38.70 39.78 0.2M
2021-11-03 37.88 38.93 37.73 38.73 0.2M
2021-11-02 37.22 37.92 37.04 37.72 0.2M
2021-11-01 36.97 37.33 36.80 37.03 0.3M
2021-10-29 36.99 37.01 36.68 36.71 0.4M
2021-10-28 37.21 37.88 35.88 36.82 0.3M
2021-10-27 36.06 36.44 35.49 35.57 0.2M
2021-10-26 36.56 36.91 36.19 36.19 0.1M
2021-10-25 36.38 36.69 36.26 36.44 0.2M
2021-10-22 35.63 36.24 35.42 36.16 0.1M
2021-10-21 35.35 35.57 35.20 35.51 0.1M
2021-10-20 35.07 35.81 34.83 35.22 0.1M
2021-10-19 35.21 35.38 34.93 34.97 0.1M
2021-10-18 34.73 35.24 34.63 35.18 0.1M
2021-10-15 35.25 35.42 34.86 34.88 0.2M
2021-10-14 34.75 35.09 34.72 34.90 0.1M
2021-10-13 34.79 34.79 34.32 34.51 0.1M
2021-10-12 34.77 35.45 34.72 34.85 0.1M
2021-10-11 34.91 35.22 34.72 34.76 0.1M
2021-10-08 34.38 34.96 34.35 34.83 0.1M
2021-10-07 33.93 34.56 33.76 34.36 0.1M
2021-10-06 33.35 33.73 33.22 33.72 0.1M
2021-10-05 33.39 33.76 33.16 33.63 0.1M
2021-10-04 33.13 33.45 32.89 33.37 0.1M
2021-10-01 32.53 33.09 32.18 33.06 0.2M
2021-09-30 33.07 33.07 32.32 32.34 0.1M
2021-09-29 32.56 33.01 32.50 32.82 0.1M
2021-09-28 33.02 33.06 32.39 32.50 0.2M
2021-09-27 32.63 33.38 32.63 33.03 0.1M
2021-09-24 31.86 32.85 31.86 32.61 0.3M
2021-09-23 32.03 32.29 31.93 32.12 0.6M
2021-09-22 31.72 32.20 31.67 31.83 0.2M
2021-09-21 31.90 32.04 31.39 31.72 0.2M
2021-09-20 32.13 32.53 31.38 31.70 0.2M
2021-09-17 32.87 32.98 32.29 32.74 0.6M
2021-09-16 32.64 32.96 32.34 32.80 0.1M
2021-09-15 32.39 32.82 32.09 32.67 0.2M
2021-09-14 32.94 32.96 32.16 32.26 0.1M
2021-09-13 33.17 33.17 32.35 32.82 0.1M
2021-09-10 33.63 33.63 32.88 32.89 0.1M
2021-09-09 33.63 33.97 33.47 33.47 0.1M
2021-09-08 33.54 33.94 33.54 33.74 0.1M
2021-09-07 34.19 34.19 33.67 33.68 0.1M
2021-09-03 34.22 34.46 34.09 34.21 0.1M
2021-09-02 34.64 34.85 34.46 34.48 0.1M
2021-09-01 34.05 34.45 33.86 34.29 0.1M
2021-08-31 33.60 34.15 33.51 34.11 0.1M
2021-08-30 33.95 34.09 33.75 33.80 0.1M
2021-08-27 33.16 34.08 33.16 33.92 0.2M
2021-08-26 33.23 33.66 32.93 33.13 0.1M
2021-08-25 33.11 33.43 32.91 33.09 0.1M
2021-08-24 33.54 33.73 33.10 33.17 0.1M
2021-08-23 33.29 33.66 33.13 33.56 0.1M
2021-08-20 32.35 33.22 32.35 33.02 0.2M
2021-08-19 32.06 32.52 31.96 32.47 0.1M
2021-08-18 32.65 32.99 32.32 32.36 0.1M
2021-08-17 32.48 32.91 32.31 32.68 0.1M
2021-08-16 32.15 32.79 32.04 32.75 0.1M
2021-08-13 32.74 32.89 32.39 32.39 0.1M
2021-08-12 33.19 33.23 32.61 32.64 0.2M
2021-08-11 32.95 33.31 32.78 33.30 0.1M
2021-08-10 32.50 33.04 32.41 32.95 0.1M
2021-08-09 32.73 32.87 32.39 32.60 0.1M
2021-08-06 32.86 33.08 32.77 32.90 0.1M
2021-08-05 32.31 32.66 32.20 32.56 0.1M
2021-08-04 32.26 32.60 32.21 32.30 0.1M
2021-08-03 32.61 33.31 32.47 32.62 0.2M
2021-08-02 32.51 32.80 32.33 32.51 0.5M
2021-07-30 31.49 32.44 31.49 32.34 0.2M
2021-07-29 31.54 31.59 31.16 31.56 0.1M
2021-07-28 31.16 31.46 30.68 31.23 0.1M
2021-07-27 30.96 31.40 30.79 31.10 0.1M
2021-07-26 31.31 31.46 31.19 31.26 0.1M
2021-07-23 30.79 31.31 30.79 31.24 0.1M
2021-07-22 31.38 31.59 30.76 30.78 0.1M
2021-07-21 31.81 32.08 31.47 31.59 0.1M
2021-07-20 31.21 32.01 31.21 31.56 0.2M
2021-07-19 31.21 31.69 30.90 31.05 0.1M
2021-07-16 31.95 32.03 31.62 31.63 0.1M
2021-07-15 31.50 31.88 31.46 31.69 0.1M
2021-07-14 31.88 31.95 31.66 31.75 0.1M
2021-07-13 32.10 32.14 31.66 31.68 0.1M
2021-07-12 31.94 32.35 31.87 32.35 0.1M
2021-07-09 32.13 32.38 31.95 32.14 0.1M
2021-07-08 31.88 32.19 31.58 31.81 0.1M
2021-07-07 32.21 32.78 32.07 32.18 0.1M
2021-07-06 32.97 32.97 32.05 32.33 0.1M
2021-07-02 33.08 33.08 32.77 32.88 0.1M
2021-07-01 33.01 33.31 32.63 33.13 0.3M
2021-06-30 32.79 32.96 32.71 32.77 0.2M
2021-06-29 32.84 33.02 32.72 32.92 0.1M
2021-06-28 33.63 33.63 32.63 32.83 0.1M
2021-06-25 33.54 33.78 33.49 33.58 0.7M
2021-06-24 33.48 33.48 33.05 33.38 0.1M
2021-06-23 33.55 33.72 33.33 33.39 0.1M
2021-06-22 33.33 33.78 33.02 33.65 0.2M
2021-06-21 33.02 33.69 33.02 33.40 0.2M
2021-06-18 32.98 33.10 32.58 32.78 0.4M
2021-06-17 32.84 33.21 32.78 33.16 0.2M
2021-06-16 32.72 33.03 32.47 32.89 0.2M
2021-06-15 32.71 33.01 32.56 32.93 0.2M
2021-06-14 33.02 33.20 32.47 32.63 0.1M
2021-06-11 32.90 32.99 32.75 32.90 0.1M
2021-06-10 32.88 32.91 32.71 32.72 0.1M
2021-06-09 32.94 33.12 32.88 32.88 0.2M
2021-06-08 32.87 33.02 32.64 32.87 0.1M
2021-06-07 32.92 32.93 32.64 32.76 0.1M
2021-06-04 32.99 32.99 32.63 32.86 0.1M
2021-06-03 32.85 33.03 32.40 32.85 0.1M
2021-06-02 33.69 33.69 32.70 32.79 0.1M
2021-06-01 33.45 33.64 33.06 33.62 0.3M
2021-05-28 33.49 33.49 33.05 33.21 0.1M
2021-05-27 33.22 33.48 33.09 33.32 0.2M
2021-05-26 32.87 33.02 32.69 32.92 0.1M
2021-05-25 33.58 33.66 32.86 32.87 0.3M
2021-05-24 33.75 33.83 33.17 33.67 0.1M
2021-05-21 33.92 34.02 33.61 33.74 0.1M
2021-05-20 33.69 33.77 33.43 33.68 0.1M
2021-05-19 33.72 33.88 33.24 33.84 0.1M
2021-05-18 34.41 34.73 34.03 34.05 0.1M
2021-05-17 34.45 34.75 34.11 34.53 0.1M
2021-05-14 34.29 34.66 34.27 34.59 0.1M
2021-05-13 33.03 34.40 33.03 34.27 0.1M
2021-05-12 33.66 33.76 32.95 32.99 0.2M
2021-05-11 34.25 34.34 33.53 33.82 0.1M
2021-05-10 34.85 35.18 34.50 34.51 0.2M
2021-05-07 34.39 35.03 34.35 34.92 0.1M
2021-05-06 34.38 34.44 34.07 34.42 0.1M
2021-05-05 34.12 34.43 33.63 34.26 0.2M
2021-05-04 33.91 34.29 33.83 34.26 0.2M
2021-05-03 33.60 34.45 33.60 34.05 0.6M
2021-04-30 33.36 33.78 33.36 33.59 0.4M
2021-04-29 34.45 34.45 32.96 33.60 0.2M
2021-04-28 33.09 33.28 33.00 33.05 0.1M
2021-04-27 33.23 33.31 33.01 33.20 0.2M
2021-04-26 33.81 33.92 33.27 33.31 0.1M
2021-04-23 33.58 33.90 33.35 33.68 0.2M
2021-04-22 33.47 33.63 33.26 33.39 0.1M
2021-04-21 33.04 33.65 33.04 33.40 0.2M
2021-04-20 33.41 33.78 33.04 33.17 0.1M
2021-04-19 33.49 33.63 33.26 33.59 0.1M
2021-04-16 33.99 34.05 33.55 33.70 0.1M
2021-04-15 33.43 33.78 33.31 33.67 0.1M
2021-04-14 33.29 33.65 33.29 33.32 0.1M
2021-04-13 33.43 33.59 33.20 33.23 0.1M
2021-04-12 33.70 33.78 33.34 33.47 0.1M
2021-04-09 33.43 33.68 33.16 33.62 0.1M
2021-04-08 32.93 33.48 32.76 33.32 0.2M
2021-04-07 33.39 33.39 32.85 32.92 0.1M
2021-04-06 33.56 33.81 33.28 33.37 0.1M
2021-04-05 33.27 33.81 33.12 33.59 0.2M
2021-04-01 32.75 33.12 32.61 33.08 0.2M
2021-03-31 32.74 33.13 32.61 32.66 0.3M
2021-03-30 32.45 33.09 32.42 32.75 0.2M
2021-03-29 32.63 33.03 32.42 32.43 0.1M
2021-03-26 32.31 32.82 32.12 32.78 0.1M
2021-03-25 31.52 32.20 31.14 32.00 0.2M
2021-03-24 31.66 32.24 31.59 31.59 0.2M
2021-03-23 31.69 31.93 31.27 31.38 0.1M
2021-03-22 32.22 32.48 31.80 32.05 0.2M
2021-03-19 32.72 33.03 32.22 32.39 0.7M
2021-03-18 32.70 33.24 32.63 32.70 0.2M
2021-03-17 33.26 33.44 32.68 32.83 0.2M
2021-03-16 33.41 33.58 32.84 33.26 0.1M
2021-03-15 33.83 33.83 33.25 33.56 0.2M
2021-03-12 33.41 34.13 33.19 34.03 0.2M
2021-03-11 33.43 33.43 32.96 33.19 0.2M
2021-03-10 32.85 33.56 32.46 33.44 0.2M
2021-03-09 33.21 33.62 32.90 32.93 0.2M
2021-03-08 32.66 33.72 32.44 33.32 0.2M
2021-03-05 31.78 32.51 31.68 32.42 0.2M
2021-03-04 31.65 32.21 31.27 31.44 0.3M
2021-03-03 31.00 32.05 30.75 31.64 0.2M
2021-03-02 30.97 31.19 30.77 30.88 0.3M
2021-03-01 30.53 31.14 30.42 30.97 0.3M
2021-02-26 30.88 30.88 30.13 30.15 0.2M
2021-02-25 30.56 30.86 30.39 30.73 0.3M
2021-02-24 30.35 31.02 30.30 30.76 0.2M
2021-02-23 30.26 31.13 29.92 30.31 0.2M
2021-02-22 29.33 30.39 29.33 30.26 0.2M
2021-02-19 27.95 29.54 27.27 29.44 0.3M
2021-02-18 28.94 30.67 28.93 29.88 0.4M
2021-02-17 27.83 28.50 27.82 28.40 0.2M
2021-02-16 27.99 28.35 27.74 28.14 0.3M
2021-02-12 27.47 27.88 27.40 27.87 0.2M
2021-02-11 27.61 27.85 27.32 27.51 0.2M
2021-02-10 27.65 27.66 27.31 27.50 0.2M
2021-02-09 27.62 27.81 27.42 27.51 0.2M
2021-02-08 26.94 27.54 26.87 27.52 0.3M
2021-02-05 26.96 27.12 26.42 26.92 0.4M
2021-02-04 26.54 26.96 26.47 26.71 0.5M
2021-02-03 26.46 26.58 26.17 26.56 0.2M
2021-02-02 26.53 26.76 26.34 26.59 0.2M
2021-02-01 25.98 26.42 25.79 26.30 0.3M
2021-01-29 26.80 26.84 25.91 25.91 0.3M
2021-01-28 26.96 27.03 26.60 26.84 0.2M
2021-01-27 26.58 26.95 26.08 26.70 0.3M
2021-01-26 27.29 27.34 26.78 27.00 0.3M
2021-01-25 26.94 27.23 26.61 27.08 0.2M
2021-01-22 26.97 27.25 26.80 27.20 0.3M
2021-01-21 27.64 27.74 27.21 27.21 0.2M
2021-01-20 27.28 27.77 27.28 27.72 0.2M
2021-01-19 27.86 27.87 27.27 27.30 0.2M
2021-01-15 26.85 27.67 26.65 27.64 0.2M
2021-01-14 26.98 27.24 26.79 27.22 0.2M
2021-01-13 27.32 27.32 26.81 26.84 0.2M
2021-01-12 26.76 27.48 26.71 27.45 0.2M
2021-01-11 26.75 27.25 26.62 26.81 0.1M
2021-01-08 27.09 27.09 26.75 27.03 0.2M
2021-01-07 26.70 27.04 26.37 26.95 0.2M
2021-01-06 25.99 26.88 25.58 26.78 0.2M
2021-01-05 25.60 25.83 25.25 25.61 0.3M
2021-01-04 26.74 26.81 25.54 25.71 0.4M