NYSE : CBZ

CBIZ, Inc. — Price history

Industrials · Specialty Business Services · United States

Last price 54.98 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 3.01B

Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports

Price history

CBIZ, Inc. (CBZ) closed at 54.98 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:

Date	Open	High	Low	Close	Volume	Change
2026-10-30	54.99	54.99	54.96	54.98	3,863,238	+0.00%
2026-10-29	54.96	55	54.96	54.98	1,243,710	+0.05%
2026-10-28	54.94	54.97	54.94	54.95	3,183,487	+0.24%
2026-10-27	54.83	54.85	54.79	54.82	2,441,538	-0.05%
2026-10-26	54.95	54.95	54.835	54.85	2,194,820	-0.16%
2026-10-23	54.88	54.94	54.835	54.94	1,022,236	+0.09%
2026-10-22	54.95	54.96	54.82	54.89	2,155,926	+0.07%
2026-10-21	54.89	54.89	54.8	54.85	1,080,463	-0.07%
2026-10-20	54.8	54.89	54.775	54.89	1,250,854	+0.20%
2026-10-19	54.81	54.88	54.78	54.78	1,263,992	+0.00%
2026-10-16	54.81	54.81	54.735	54.78	1,864,396	+0.09%
2026-10-15	54.85	54.85	54.685	54.73	1,940,630	-0.04%
2026-10-14	54.77	54.835	54.71	54.75	3,292,116	-0.04%
2026-10-13	54.8	54.815	54.76	54.77	1,452,468	-0.02%
2026-10-12	54.82	54.85	54.75	54.78	3,499,443	-0.07%
2026-10-09	54.82	54.86	54.8	54.82	539,932	+0.04%
2026-10-08	54.72	54.89	54.72	54.8	1,184,879	+0.09%
2026-10-07	54.79	54.8	54.735	54.75	939,907	+0.02%
2026-10-06	54.73	54.78	54.68	54.74	536,530	+0.04%
2026-10-05	54.65	54.76	54.65	54.72	852,785	+0.05%
2026-10-02	54.7	54.74	54.68	54.69	551,202	-0.04%
2026-10-01	54.75	54.77	54.71	54.71	498,562	+0.04%
2026-09-30	54.69	54.77	54.66	54.69	799,915	+0.00%
2026-09-29	54.69	54.72	54.68	54.69	1,426,442	-0.04%
2026-09-28	54.69	54.75	54.68	54.71	1,200,495	+0.05%
2026-09-25	54.68	54.74	54.68	54.68	456,509	+0.00%
2026-09-24	54.74	54.75	54.67	54.68	382,069	+0.04%
2026-09-23	54.66	54.71	54.63	54.66	497,525	-0.04%
2026-09-22	54.75	54.75	54.66	54.68	1,309,921	+0.00%
2026-09-21	54.69	54.75	54.64	54.68	431,534	+0.09%
2026-09-18	54.65	54.7	54.6	54.63	613,108	+0.05%
2026-09-17	54.6	54.67	54.59	54.6	482,509	+0.00%
2026-09-16	54.6	54.67	54.59	54.6	2,364,365	-0.15%
2026-09-15	54.6	54.71	54.58	54.68	762,529	+0.15%
2026-09-14	54.7	54.71	54.53	54.6	1,609,767	+0.11%
2026-09-11	54.63	54.7	54.52	54.54	1,659,915	-0.16%
2026-09-10	54.69	54.72	54.59	54.63	571,350	+0.04%
2026-09-09	54.65	54.7	54.52	54.61	2,354,000	-0.07%
2026-09-08	54.67	54.785	54.63	54.65	731,849	-0.36%
2026-09-04	54.48	54.89	54.48	54.85	889,886	-0.11%
2026-09-03	54.53	54.92	54.525	54.91	1,719,129	+0.83%
2026-09-02	54.43	54.54	54.415	54.46	1,578,864	+0.09%
2026-09-01	54.6	54.6	54.4	54.41	1,549,116	-0.15%
2026-08-31	54.6	54.66	54.45	54.49	1,069,060	-0.04%
2026-08-28	54.51	54.65	54.46	54.51	1,000,654	-0.29%
2026-08-27	54.67	54.86	54.57	54.67	640,128	-0.13%
2026-08-26	54.6	54.8	54.56	54.74	581,753	-0.02%
2026-08-25	54.55	54.8	54.45	54.75	683,396	+0.27%
2026-08-24	54.83	54.99	54.58	54.6	479,911	-0.11%
2026-08-21	54.99	55.12	54.58	54.66	884,944	-0.64%
2026-08-20	54.75	55.15	54.72	55.01	788,082	+0.26%
2026-08-19	54.74	55	54.71	54.87	880,810	+0.26%
2026-08-18	54.7	54.93	54.61	54.73	736,913	+0.11%
2026-08-17	54.5	54.68	54.44	54.67	616,242	+0.39%
2026-08-14	54.75	54.75	54.42	54.46	1,233,790	-0.26%
2026-08-13	54.7	54.82	54.45	54.6	1,584,558	+0.04%
2026-08-12	54.53	54.83	54.51	54.58	1,344,996	-0.04%
2026-08-11	54.45	54.77	54.42	54.6	961,022	+0.31%
2026-08-10	54.5	54.645	54.415	54.43	935,108	-0.13%
2026-08-07	54.45	54.62	54.33	54.5	1,495,277	+0.02%
2026-08-06	54.65	54.77	54.42	54.49	1,452,831	-0.57%
2026-08-05	55.01	55.01	54.45	54.8	1,987,427	-0.51%
2026-08-04	55.06	55.17	54.98	55.08	1,954,321	+0.02%
2026-08-03	55.05	55.33	54.97	55.07	2,181,428	-0.02%
2026-07-31	54.98	55.25	54.93	55.08	1,726,331	-0.31%
2026-07-30	55.25	55.555	54.99	55.25	4,692,065	+0.64%
2026-07-29	54.55	55.12	54.35	54.9	16,959,053	+17.56%
2026-07-28	45.61	46.82	45.61	46.7	1,097,156	+5.04%
2026-07-27	43.21	45.13	42.74	44.46	915,144	+4.29%
2026-07-24	40.83	42.89	40.562	42.63	719,876	+5.91%
2026-07-23	40.61	40.64	39.56	40.25	412,949	-0.22%
2026-07-22	41.55	41.64	39.73	40.34	573,986	-1.47%
2026-07-21	40.57	41.39	40.35	40.94	305,697	-2.13%
2026-07-20	41.87	42.33	41.17	41.83	463,875	-1.39%
2026-07-17	42.575	44.305	42.095	42.42	721,817	-1.30%
2026-07-16	41.09	43.3	40.715	42.98	831,394	+6.62%
2026-07-15	41.27	42.4	40.245	40.31	658,865	-1.49%
2026-07-14	38.82	41.24	37.3	40.92	1,146,724	+1.11%
2026-07-13	38.67	40.57	38.635	40.47	873,149	+7.09%
2026-07-10	37.6	37.96	37.06	37.79	555,416	+2.61%
2026-07-09	36.05	37.05	35.41	36.83	543,983	-0.16%
2026-07-08	37.36	37.36	36	36.89	833,894	-0.30%
2026-07-07	35.9	37.72	35.68	37	827,262	+4.64%
2026-07-06	34.87	35.56	33.908	35.36	446,374	+0.68%
2026-07-02	34.54	35.78	33.864	35.12	502,802	+2.48%
2026-07-01	32.84	34.85	32.84	34.27	610,095	+6.83%
2026-06-30	31.76	32.73	31.52	32.08	780,901	-0.77%
2026-06-29	31.72	32.44	30.81	32.33	1,053,175	+2.44%
2026-06-26	30.54	32.015	30.36	31.56	2,448,865	+3.82%
2026-06-25	31.1	31.82	29.375	30.4	912,571	-2.63%
2026-06-24	31.13	31.495	30.22	31.22	1,398,487	+2.70%
2026-06-23	29.75	31.05	29.61	30.4	959,952	+6.07%
2026-06-22	31.45	31.45	27.85	28.66	1,137,899	-7.85%
2026-06-18	32.61	33.13	30.823	31.1	1,150,009	-5.27%
2026-06-17	33.6	34.405	32.4	32.83	650,247	-3.67%
2026-06-16	34.26	34.69	33.39	34.08	441,281	+0.53%
2026-06-15	34.7	35.21	33.63	33.9	535,202	-3.86%
2026-06-12	33.9	35.67	33.2	35.26	660,224	+3.89%
2026-06-11	33.8	34.25	32.93	33.94	758,151	-0.76%
2026-06-10	33.21	34.67	33.21	34.2	371,404	+1.36%
2026-06-09	33.13	34.34	32.932	33.74	602,049	+0.48%
2026-06-08	33.51	34.09	33.15	33.58	471,621	-1.03%
2026-06-05	33.91	34.215	33.53	33.93	366,752	+1.74%
2026-06-04	33.24	34.25	32.93	33.35	478,927	+3.41%
2026-06-03	33.06	33.35	31.585	32.25	594,863	-4.47%
2026-06-02	33.89	34.2	33.02	33.76	573,603	-2.65%
2026-06-01	33.26	34.945	33.257	34.68	687,845	+4.46%
2026-05-29	32.43	33.865	32.155	33.2	1,044,346	+2.72%
2026-05-28	31.97	32.68	31.82	32.32	665,269	+1.25%
2026-05-27	31.45	32.26	31.28	31.92	408,314	+1.49%
2026-05-26	31.61	32.45	31.27	31.45	492,908	-2.42%
2026-05-22	32.26	32.985	31.687	32.23	620,336	+0.53%
2026-05-21	31.27	32.155	30.733	32.06	712,641	+1.49%
2026-05-20	30.41	31.72	29.43	31.59	668,825	+2.20%
2026-05-19	31.49	31.905	30.525	30.91	641,276	+0.13%
2026-05-18	28.75	31.54	28.75	30.87	589,337	+6.74%
2026-05-15	29.16	30	28.245	28.92	655,735	+1.69%
2026-05-14	28.98	29.78	28.33	28.44	539,082	-0.39%
2026-05-13	29.1	29.1	27.91	28.55	628,045	-3.74%
2026-05-12	30.73	31.07	29.34	29.66	474,013	-2.05%