# Price History for CBZ

> End-of-day price history, dividends, and splits for CBZ.

Data as of Nov 9, 2026 (end of day).

## CBZ quote

| Field | Value |
|---|---|
| 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 |

Sessions from Aug 9, 2026 to Nov 9, 2026 (the default is the last three months). **Impl Vol** and **Hist Vol** are the implied and historical volatility as decimals; **Opt Volume** is the day's option volume. Change the range with query parameters: `from` and `to` (YYYY-MM-DD, between 2023-11-09 and 2026-11-09). Example: `/quotes/stock-prices/CBZ.md?from=2023-11-09&to=2026-11-09`.

## 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

No reported dividends.

## Split History

No splits on record.

## More for CBZ

- [Quote](https://www.optionistics.com/quotes/stock-quotes/CBZ.md)
- [Option chain](https://www.optionistics.com/quotes/stock-option-chains/CBZ.md)
- [Price history](https://www.optionistics.com/quotes/stock-prices/CBZ.md)
- [10 day snapshot](https://www.optionistics.com/snapshot.md?symbol=CBZ)
- [Strike Pegger (max pain)](https://www.optionistics.com/quotes/strike-pegger/CBZ.md)
- [Volatility skew](https://www.optionistics.com/screener/volatility-skew/CBZ.md)
- [Put/call ratio](https://www.optionistics.com/screener/put-call-ratio/CBZ.md)
- [Trade finder](https://www.optionistics.com/screener/stock-trade-finder/CBZ.md)

---

From [Optionistics](https://www.optionistics.com), options analytics since 2005. Site map for AI agents: https://www.optionistics.com/llms.txt