CBIZ, Inc. CBZ
NYSE · United States · Commercial Services
$54.76+0.07 (+0.13%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $54.77 | +0.15% | $54.75 | $54.77 | $54.74 | 266.36K |
| 2026-09-30 | $54.69 | 0.00% | $54.69 | $54.77 | $54.66 | 801.60K |
| 2026-09-29 | $54.69 | -0.04% | $54.69 | $54.72 | $54.68 | 1.44M |
| 2026-09-28 | $54.71 | +0.05% | $54.69 | $54.75 | $54.68 | 1.22M |
| 2026-09-25 | $54.68 | 0.00% | $54.68 | $54.74 | $54.68 | 456.50K |
| 2026-09-24 | $54.68 | +0.04% | $54.74 | $54.75 | $54.67 | 382.80K |
| 2026-09-23 | $54.66 | -0.04% | $54.66 | $54.71 | $54.63 | 499.00K |
| 2026-09-22 | $54.68 | 0.00% | $54.75 | $54.75 | $54.66 | 1.34M |
| 2026-09-21 | $54.68 | +0.09% | $54.69 | $54.75 | $54.64 | 432.10K |
| 2026-09-18 | $54.63 | +0.05% | $54.65 | $54.70 | $54.60 | 627.00K |
| 2026-09-17 | $54.60 | 0.00% | $54.60 | $54.67 | $54.59 | 544.50K |
| 2026-09-16 | $54.60 | -0.15% | $54.60 | $54.67 | $54.59 | 2.37M |
| 2026-09-15 | $54.68 | +0.15% | $54.60 | $54.71 | $54.58 | 762.50K |
| 2026-09-14 | $54.60 | +0.11% | $54.70 | $54.71 | $54.53 | 1.61M |
| 2026-09-11 | $54.54 | -0.16% | $54.63 | $54.70 | $54.52 | 1.66M |
| 2026-09-10 | $54.63 | +0.04% | $54.69 | $54.72 | $54.59 | 571.40K |
| 2026-09-09 | $54.61 | -0.07% | $54.65 | $54.70 | $54.52 | 2.37M |
| 2026-09-08 | $54.65 | -0.36% | $54.67 | $54.79 | $54.63 | 732.30K |
| 2026-09-04 | $54.85 | -0.11% | $54.48 | $54.89 | $54.48 | 889.90K |
| 2026-09-03 | $54.91 | +0.83% | $54.53 | $54.92 | $54.53 | 1.72M |
| 2026-09-02 | $54.46 | +0.09% | $54.43 | $54.54 | $54.42 | 1.58M |
| 2026-09-01 | $54.41 | -0.15% | $54.60 | $54.60 | $54.40 | 1.55M |
| 2026-08-31 | $54.49 | -0.04% | $54.60 | $54.66 | $54.45 | 1.07M |
| 2026-08-28 | $54.51 | -0.29% | $54.51 | $54.65 | $54.46 | 1.00M |
| 2026-08-27 | $54.67 | -0.13% | $54.67 | $54.86 | $54.57 | 640.10K |
| 2026-08-26 | $54.74 | -0.02% | $54.60 | $54.80 | $54.56 | 581.80K |
| 2026-08-25 | $54.75 | +0.27% | $54.55 | $54.80 | $54.45 | 683.40K |
| 2026-08-24 | $54.60 | -0.11% | $54.83 | $54.99 | $54.58 | 479.90K |
| 2026-08-21 | $54.66 | -0.64% | $54.99 | $55.12 | $54.58 | 884.90K |
| 2026-08-20 | $55.01 | +0.26% | $54.75 | $55.15 | $54.72 | 788.10K |
| 2026-08-19 | $54.87 | +0.26% | $54.74 | $55.00 | $54.71 | 880.80K |
| 2026-08-18 | $54.73 | +0.11% | $54.70 | $54.93 | $54.61 | 736.90K |
| 2026-08-17 | $54.67 | +0.39% | $54.50 | $54.68 | $54.44 | 616.20K |
| 2026-08-14 | $54.46 | -0.26% | $54.75 | $54.75 | $54.42 | 1.23M |
| 2026-08-13 | $54.60 | +0.04% | $54.70 | $54.82 | $54.45 | 1.58M |
| 2026-08-12 | $54.58 | -0.04% | $54.53 | $54.83 | $54.51 | 1.35M |
| 2026-08-11 | $54.60 | +0.31% | $54.45 | $54.77 | $54.42 | 961.00K |
| 2026-08-10 | $54.43 | -0.13% | $54.50 | $54.65 | $54.42 | 935.10K |
| 2026-08-07 | $54.50 | +0.02% | $54.45 | $54.62 | $54.33 | 1.50M |
| 2026-08-06 | $54.49 | -0.57% | $54.65 | $54.77 | $54.42 | 1.45M |
| 2026-08-05 | $54.80 | -0.51% | $55.01 | $55.01 | $54.45 | 1.99M |
| 2026-08-04 | $55.08 | +0.02% | $55.06 | $55.17 | $54.98 | 1.95M |
| 2026-08-03 | $55.07 | -0.02% | $55.05 | $55.33 | $54.97 | 2.18M |
| 2026-07-31 | $55.08 | -0.31% | $54.98 | $55.25 | $54.93 | 1.73M |
| 2026-07-30 | $55.25 | +0.64% | $55.25 | $55.56 | $54.99 | 4.69M |
| 2026-07-29 | $54.90 | +17.56% | $54.55 | $55.12 | $54.35 | 16.96M |
| 2026-07-28 | $46.70 | +5.04% | $45.61 | $46.82 | $45.61 | 1.10M |
| 2026-07-27 | $44.46 | +4.29% | $43.21 | $45.13 | $42.74 | 915.10K |
| 2026-07-24 | $42.63 | +5.91% | $40.83 | $42.89 | $40.56 | 719.90K |
| 2026-07-23 | $40.25 | -0.22% | $40.61 | $40.64 | $39.56 | 412.90K |
| 2026-07-22 | $40.34 | -1.47% | $41.55 | $41.64 | $39.73 | 574.00K |
| 2026-07-21 | $40.94 | -2.13% | $40.57 | $41.39 | $40.35 | 305.70K |
| 2026-07-20 | $41.83 | -1.39% | $41.87 | $42.33 | $41.17 | 463.90K |
| 2026-07-17 | $42.42 | -1.30% | $42.58 | $44.31 | $42.10 | 721.80K |
| 2026-07-16 | $42.98 | +6.62% | $41.09 | $43.30 | $40.72 | 831.40K |
| 2026-07-15 | $40.31 | -1.49% | $41.27 | $42.40 | $40.25 | 658.90K |
| 2026-07-14 | $40.92 | +1.11% | $38.82 | $41.24 | $37.30 | 1.15M |
| 2026-07-13 | $40.47 | +7.09% | $38.67 | $40.57 | $38.64 | 873.10K |
| 2026-07-10 | $37.79 | +2.61% | $37.60 | $37.96 | $37.06 | 555.40K |
| 2026-07-09 | $36.83 | -0.16% | $36.05 | $37.05 | $35.41 | 544.00K |
| 2026-07-08 | $36.89 | -0.30% | $37.36 | $37.36 | $36.00 | 833.90K |
| 2026-07-07 | $37.00 | +4.64% | $35.90 | $37.72 | $35.68 | 827.30K |
| 2026-07-06 | $35.36 | +0.68% | $34.87 | $35.56 | $33.91 | 446.40K |
| 2026-07-02 | $35.12 | +2.48% | $34.54 | $35.78 | $33.86 | 502.80K |
| 2026-07-01 | $34.27 | +6.83% | $32.84 | $34.85 | $32.84 | 610.10K |
| 2026-06-30 | $32.08 | -0.77% | $31.76 | $32.73 | $31.52 | 780.90K |
| 2026-06-29 | $32.33 | +2.44% | $31.72 | $32.44 | $30.81 | 1.05M |
| 2026-06-26 | $31.56 | +3.82% | $30.54 | $32.02 | $30.36 | 2.45M |
| 2026-06-25 | $30.40 | -2.63% | $31.10 | $31.82 | $29.38 | 912.40K |
| 2026-06-24 | $31.22 | +2.70% | $31.13 | $31.50 | $30.22 | 1.40M |
| 2026-06-23 | $30.40 | +6.07% | $29.75 | $31.05 | $29.61 | 960.00K |
| 2026-06-22 | $28.66 | -7.85% | $31.45 | $31.45 | $27.85 | 1.14M |
| 2026-06-18 | $31.10 | -5.27% | $32.61 | $33.13 | $30.82 | 1.15M |
| 2026-06-17 | $32.83 | -3.67% | $33.60 | $34.41 | $32.40 | 650.20K |
| 2026-06-16 | $34.08 | +0.53% | $34.26 | $34.69 | $33.39 | 441.30K |
| 2026-06-15 | $33.90 | -3.86% | $34.70 | $35.21 | $33.63 | 535.20K |
| 2026-06-12 | $35.26 | +3.89% | $33.90 | $35.67 | $33.20 | 660.20K |
| 2026-06-11 | $33.94 | -0.76% | $33.80 | $34.25 | $32.93 | 758.10K |
| 2026-06-10 | $34.20 | +1.36% | $33.21 | $34.67 | $33.21 | 371.40K |
| 2026-06-09 | $33.74 | +0.48% | $33.13 | $34.34 | $32.93 | 602.00K |
| 2026-06-08 | $33.58 | -1.03% | $33.51 | $34.09 | $33.15 | 471.60K |
| 2026-06-05 | $33.93 | +1.74% | $33.91 | $34.22 | $33.53 | 366.80K |
| 2026-06-04 | $33.35 | +3.41% | $33.24 | $34.25 | $32.93 | 478.90K |
| 2026-06-03 | $32.25 | -4.47% | $33.06 | $33.35 | $31.59 | 594.90K |
| 2026-06-02 | $33.76 | -2.65% | $33.89 | $34.20 | $33.02 | 573.60K |
| 2026-06-01 | $34.68 | +4.46% | $33.26 | $34.95 | $33.26 | 687.80K |
| 2026-05-29 | $33.20 | +2.72% | $32.43 | $33.87 | $32.16 | 1.04M |
| 2026-05-28 | $32.32 | +1.25% | $31.97 | $32.68 | $31.82 | 665.30K |
| 2026-05-27 | $31.92 | +1.49% | $31.45 | $32.26 | $31.28 | 408.30K |
| 2026-05-26 | $31.45 | -2.42% | $31.61 | $32.45 | $31.27 | 492.90K |