CBZ Stock Prices

Data as of Nov 9, 2026

Last

54.98

Change

+0.00

Open

54.99

Previous

54.98

High

54.99

Low

54.96

Bid

-

Ask

-

Volume

3,716,291

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

46.2%

Hist Vol

49.9%

Opt Volume

54

Open Int

3,797

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Price & Volatility Chart

Start Date

End Date

Implied VolatilityHistorical Volatility

Price History

Date	Open	High	Low	Close	Chg	Volume	Opt Volume	Impl Vol	Hist Vol
Oct 30, 2026	54.99	54.99	54.96	54.98	+0.00	3,716,291	54	0.462	0.499
Oct 29, 2026	54.96	55.00	54.96	54.98	+0.03	1,243,707	141	0.431	0.500
Oct 28, 2026	54.94	54.97	54.94	54.95	+0.13	3,183,485	284	0.500	0.500
Oct 27, 2026	54.83	54.85	54.79	54.82	-0.03	2,441,035	0	0.000	0.500
Oct 26, 2026	54.95	54.95	54.84	54.85	-0.09	2,139,883	0	0.000	0.500
Oct 23, 2026	54.88	54.94	54.84	54.94	+0.05	977,636	0	0.000	0.500
Oct 22, 2026	54.95	54.96	54.82	54.89	+0.04	2,155,923	0	0.000	0.500
Oct 21, 2026	54.89	54.89	54.80	54.85	-0.04	1,080,460	6	0.012	0.500
Oct 20, 2026	54.80	54.89	54.78	54.89	+0.11	1,249,519	2	1.151	0.501
Oct 19, 2026	54.81	54.88	54.78	54.78	+0.00	1,263,992	9	0.028	0.502
Oct 16, 2026	54.81	54.81	54.74	54.78	+0.05	1,864,397	11	0.000	0.502
Oct 15, 2026	54.85	54.85	54.69	54.73	-0.02	1,940,630	456	0.027	0.503
Oct 14, 2026	54.77	54.84	54.71	54.75	-0.02	3,292,117	40	0.000	0.504
Oct 13, 2026	54.80	54.82	54.76	54.77	-0.01	1,452,470	26	0.000	0.505
Oct 12, 2026	54.82	54.85	54.75	54.78	-0.04	3,499,443	4	0.298	0.505
Oct 9, 2026	54.82	54.86	54.80	54.82	+0.02	539,933	0	0.000	0.506
Oct 8, 2026	54.72	54.89	54.72	54.80	+0.05	1,184,883	4	0.000	0.507
Oct 7, 2026	54.79	54.80	54.74	54.75	+0.01	939,908	11	0.000	0.507
Oct 6, 2026	54.73	54.78	54.68	54.74	+0.02	536,531	11	0.000	0.507
Oct 5, 2026	54.65	54.76	54.65	54.72	+0.03	852,791	30	0.000	0.507
Oct 2, 2026	54.70	54.74	54.68	54.69	+0.00	551,204	14	0.000	0.509
Oct 1, 2026	54.75	54.77	54.71	54.71	+0.02	498,564	0	0.000	0.508
Sep 30, 2026	54.69	54.77	54.66	54.69	+0.00	799,915	222	0.000	0.509
Sep 29, 2026	54.69	54.72	54.68	54.69	-0.02	1,426,443	10	0.000	0.509
Sep 28, 2026	54.69	54.75	54.68	54.71	+0.03	1,200,496	10	0.000	0.510
Sep 25, 2026	54.68	54.74	54.68	54.68	+0.00	456,512	2	0.000	0.511
Sep 24, 2026	54.74	54.75	54.67	54.68	+0.02	382,070	46	0.000	0.511
Sep 23, 2026	54.66	54.71	54.63	54.66	-0.02	497,528	30	0.000	0.511
Sep 22, 2026	54.75	54.75	54.66	54.68	+0.00	1,309,922	29	0.024	0.511
Sep 21, 2026	54.69	54.75	54.64	54.68	+0.05	431,534	30	0.023	0.511
Sep 18, 2026	54.65	54.70	54.60	54.63	+0.03	619,735	50	0.343	0.512
Sep 17, 2026	54.60	54.67	54.59	54.60	+0.00	482,511	49	0.043	0.513
Sep 16, 2026	54.60	54.67	54.59	54.60	-0.08	2,364,367	0	0.000	0.514
Sep 15, 2026	54.60	54.71	54.58	54.68	+0.08	762,533	1	0.000	0.514
Sep 14, 2026	54.70	54.71	54.53	54.60	+0.05	1,609,767	46	0.279	0.515
Sep 11, 2026	54.63	54.70	54.52	54.55	-0.09	1,659,929	506	0.000	0.516
Sep 10, 2026	54.69	54.72	54.59	54.63	+0.02	571,353	30	0.045	0.518
Sep 9, 2026	54.65	54.70	54.52	54.61	-0.04	2,354,000	226	0.214	0.519
Sep 8, 2026	54.67	54.79	54.63	54.65	+0.00	731,850	11	0.163	0.519
Sep 4, 2026	54.48	54.89	54.48	54.85	-0.06	889,888	0	0.000	0.519
Sep 3, 2026	54.53	54.92	54.53	54.91	+0.45	1,692,597	102	0.287	0.519
Sep 2, 2026	54.43	54.54	54.42	54.46	+0.05	1,578,836	255	0.350	0.522
Sep 1, 2026	54.60	54.60	54.40	54.41	-0.08	1,548,880	751	0.043	0.522
Aug 31, 2026	54.60	54.66	54.45	54.49	-0.02	1,062,832	955	0.551	0.523
Aug 28, 2026	54.51	54.65	54.46	54.51	-0.16	991,445	404	0.043	0.523
Aug 27, 2026	54.67	54.86	54.57	54.67	-0.07	626,489	179	0.210	0.524
Aug 26, 2026	54.60	54.80	54.56	54.74	-0.01	580,713	2	0.000	0.524
Aug 25, 2026	54.55	54.80	54.45	54.75	+0.15	678,484	405	0.137	0.524
Aug 24, 2026	54.83	54.99	54.58	54.60	-0.06	479,633	31	0.158	0.524
Aug 21, 2026	54.99	55.12	54.58	54.66	-0.35	884,902	82	0.128	0.525
Aug 20, 2026	54.75	55.15	54.72	55.01	+0.14	788,062	30	0.138	0.525
Aug 19, 2026	54.74	55.00	54.71	54.87	+0.14	880,810	70	0.081	0.525
Aug 18, 2026	54.70	54.93	54.61	54.73	+0.06	736,912	262	0.244	0.526
Aug 17, 2026	54.50	54.68	54.44	54.67	+0.21	616,238	743	0.060	0.526
Aug 14, 2026	54.75	54.75	54.42	54.46	-0.14	1,233,790	388	0.103	0.526
Aug 13, 2026	54.70	54.82	54.45	54.60	+0.02	1,584,548	119	0.083	0.527
Aug 12, 2026	54.53	54.83	54.51	54.58	-0.02	1,344,629	337	0.129	0.528
Aug 11, 2026	54.45	54.77	54.42	54.60	+0.17	960,948	221	0.089	0.528
Aug 10, 2026	54.50	54.65	54.42	54.43	-0.07	935,055	116	0.215	0.529

Dividend History

Ex-Date	Pay Date	Amount	Annual	Yield
No reported dividends.

Split History

Split Date	Factor	Announced
No splits on record.