CBIZ, Inc. (CBZ) Charts

NYSE Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$26.57

$28.89

5 DAY PERFORMANCE

-49.68%

1 MONTH PERFORMANCE

-49.64%

3 MONTH PERFORMANCE

-25.40%

6 MONTH PERFORMANCE

-0.25%

YEAR-TO-DATE PERFORMANCE

-45.45%

1 YEAR PERFORMANCE

-51.55%

Cbiz Inc Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
10/08/2026	$54.72	$54.84 (0.21%)	$54.89	$54.72	372.01 K	$3.26 B
10/07/2026	$54.79	$54.75 (-0.07%)	$54.80	$54.74	939.93 K	$3.26 B
10/06/2026	$54.73	$54.74 (0.02%)	$54.78	$54.68	538.90 K	$3.26 B
10/05/2026	$54.65	$54.72 (0.13%)	$54.76	$54.65	864.60 K	$3.26 B
10/02/2026	$54.70	$54.69 (-0.02%)	$54.74	$54.68	591.41 K	$3.25 B
10/01/2026	$54.75	$54.71 (-0.07%)	$54.77	$54.71	498.60 K	$3.26 B
09/30/2026	$54.69	$54.69 (0%)	$54.77	$54.66	815.20 K	$3.25 B
09/29/2026	$54.69	$54.69 (0%)	$54.72	$54.68	1.44 M	$3.25 B
09/28/2026	$54.69	$54.71 (0.04%)	$54.75	$54.68	1.22 M	$3.26 B
09/25/2026	$54.68	$54.68 (0%)	$54.74	$54.68	456.52 K	$3.25 B
09/24/2026	$54.74	$54.68 (-0.11%)	$54.75	$54.67	382.85 K	$3.25 B
09/23/2026	$54.66	$54.66 (0%)	$54.71	$54.63	499.00 K	$3.25 B
09/22/2026	$54.75	$54.68 (-0.13%)	$54.75	$54.66	1.34 M	$3.25 B
09/21/2026	$54.69	$54.68 (-0.02%)	$54.75	$54.64	432.26 K	$3.25 B
09/18/2026	$54.65	$54.63 (-0.04%)	$54.70	$54.60	627.00 K	$3.25 B
09/17/2026	$54.60	$54.60 (0%)	$54.67	$54.59	544.51 K	$3.25 B
09/16/2026	$54.60	$54.60 (0%)	$54.67	$54.59	2.37 M	$3.25 B
09/15/2026	$54.60	$54.68 (0.15%)	$54.71	$54.58	762.54 K	$3.25 B
09/14/2026	$54.70	$54.60 (-0.18%)	$54.71	$54.53	1.61 M	$3.25 B
09/11/2026	$54.63	$54.54 (-0.16%)	$54.70	$54.52	1.66 M	$3.25 B
09/10/2026	$54.69	$54.63 (-0.11%)	$54.72	$54.59	571.40 K	$3.25 B
09/09/2026	$54.65	$54.61 (-0.07%)	$54.70	$54.52	2.37 M	$3.25 B
09/08/2026	$54.67	$54.65 (-0.04%)	$54.79	$54.63	732.30 K	$3.25 B
09/04/2026	$54.48	$54.85 (0.68%)	$54.89	$54.48	889.90 K	$3.26 B
09/03/2026	$54.53	$54.91 (0.7%)	$54.92	$54.53	1.72 M	$3.27 B
09/02/2026	$54.43	$54.46 (0.06%)	$54.54	$54.42	1.58 M	$3.24 B
09/01/2026	$54.60	$54.41 (-0.35%)	$54.60	$54.40	1.55 M	$3.24 B
08/31/2026	$54.60	$54.49 (-0.2%)	$54.66	$54.45	1.07 M	$3.24 B
08/28/2026	$54.51	$54.51 (0%)	$54.65	$54.46	1.00 M	$3.24 B
08/27/2026	$54.67	$54.67 (0%)	$54.86	$54.57	640.13 K	$3.25 B
08/26/2026	$54.60	$54.74 (0.26%)	$54.80	$54.56	581.80 K	$3.26 B
08/25/2026	$54.55	$54.75 (0.37%)	$54.80	$54.45	683.40 K	$3.26 B
08/24/2026	$54.83	$54.60 (-0.42%)	$54.99	$54.58	479.91 K	$3.25 B
08/21/2026	$54.99	$54.66 (-0.6%)	$55.12	$54.58	884.94 K	$3.25 B
08/20/2026	$54.75	$55.01 (0.47%)	$55.15	$54.72	788.10 K	$3.27 B
08/19/2026	$54.74	$54.87 (0.24%)	$55.00	$54.71	880.81 K	$3.26 B
08/18/2026	$54.70	$54.73 (0.05%)	$54.93	$54.61	736.91 K	$3.26 B
08/17/2026	$54.50	$54.67 (0.31%)	$54.68	$54.44	616.24 K	$3.25 B
08/14/2026	$54.75	$54.46 (-0.53%)	$54.75	$54.42	1.23 M	$3.24 B
08/13/2026	$54.70	$54.60 (-0.18%)	$54.82	$54.45	1.58 M	$3.25 B
08/12/2026	$54.53	$54.58 (0.09%)	$54.83	$54.51	1.35 M	$3.25 B
08/11/2026	$54.45	$54.60 (0.28%)	$54.77	$54.42	961.02 K	$3.25 B
08/10/2026	$54.50	$54.43 (-0.13%)	$54.65	$54.42	935.11 K	$3.24 B
08/07/2026	$54.45	$54.50 (0.09%)	$54.62	$54.33	1.50 M	$3.24 B
08/06/2026	$54.65	$54.49 (-0.29%)	$54.77	$54.42	1.45 M	$3.30 B
08/05/2026	$55.01	$54.80 (-0.38%)	$55.01	$54.45	1.99 M	$3.32 B
08/04/2026	$55.06	$55.08 (0.04%)	$55.17	$54.98	1.95 M	$3.33 B
08/03/2026	$55.05	$55.07 (0.04%)	$55.33	$54.97	2.18 M	$3.33 B
07/31/2026	$54.98	$55.08 (0.18%)	$55.25	$54.93	1.73 M	$3.33 B
07/30/2026	$55.25	$55.25 (0%)	$55.56	$54.99	4.69 M	$3.35 B
07/29/2026	$54.55	$54.90 (0.64%)	$55.12	$54.35	16.96 M	$3.32 B
07/28/2026	$45.61	$46.70 (2.39%)	$46.82	$45.61	1.10 M	$2.83 B
07/27/2026	$43.21	$44.46 (2.89%)	$45.13	$42.74	915.14 K	$2.69 B
07/24/2026	$40.83	$42.63 (4.41%)	$42.89	$40.56	719.90 K	$2.62 B
07/23/2026	$40.61	$40.25 (-0.89%)	$40.64	$39.56	412.95 K	$2.48 B
07/22/2026	$41.55	$40.34 (-2.91%)	$41.64	$39.73	574.00 K	$2.48 B
07/21/2026	$40.57	$40.94 (0.91%)	$41.39	$40.35	305.70 K	$2.52 B
07/20/2026	$41.87	$41.83 (-0.1%)	$42.33	$41.17	463.90 K	$2.57 B
07/17/2026	$42.58	$42.42 (-0.38%)	$44.31	$42.10	721.82 K	$2.61 B
07/16/2026	$41.09	$42.98 (4.6%)	$43.30	$40.72	831.40 K	$2.64 B
07/15/2026	$41.27	$40.31 (-2.33%)	$42.40	$40.24	658.90 K	$2.48 B
07/14/2026	$38.82	$40.92 (5.41%)	$41.24	$37.30	1.15 M	$2.52 B
07/13/2026	$38.67	$40.47 (4.65%)	$40.57	$38.64	873.15 K	$2.49 B
07/10/2026	$37.60	$37.79 (0.51%)	$37.96	$37.06	555.42 K	$2.33 B
07/09/2026	$36.05	$36.83 (2.16%)	$37.05	$35.41	544.00 K	$2.27 B
07/08/2026	$37.36	$36.89 (-1.26%)	$37.36	$36.00	833.90 K	$2.27 B