CBIZ Inc. (CBZ)
NYSE: CBZ
· Real-Time Price · USD
59.99
-0.39 (-0.65%)
At close: Sep 04, 2025, 3:59 PM
59.97
-0.03%
After-hours: Sep 04, 2025, 04:50 PM EDT
CBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 63.45 | 64.14 | 60.26 | 60.38 | 60.38 | -5.69% | 773,038 |
| Sep 2, 2025 | 63.96 | 64.25 | 63.26 | 64.02 | 64.02 | -0.81% | 615,800 |
| Aug 29, 2025 | 64.51 | 64.90 | 63.91 | 64.54 | 64.54 | 0.03% | 349,400 |
| Aug 28, 2025 | 65.82 | 65.83 | 64.13 | 64.52 | 64.52 | -1.90% | 492,100 |
| Aug 27, 2025 | 65.12 | 66.22 | 64.99 | 65.77 | 65.77 | 1.14% | 397,600 |
| Aug 26, 2025 | 65.26 | 65.32 | 64.41 | 65.03 | 65.03 | -0.20% | 338,623 |
| Aug 25, 2025 | 66.52 | 66.52 | 64.94 | 65.16 | 65.16 | -2.10% | 330,700 |
| Aug 22, 2025 | 64.91 | 67.24 | 64.28 | 66.56 | 66.56 | 2.87% | 508,623 |
| Aug 21, 2025 | 63.56 | 64.75 | 63.55 | 64.70 | 64.70 | 1.09% | 377,326 |
| Aug 20, 2025 | 64.13 | 65.00 | 63.83 | 64.00 | 64.00 | 0.13% | 448,527 |
| Aug 19, 2025 | 62.78 | 63.96 | 62.18 | 63.92 | 63.92 | 2.35% | 380,700 |
| Aug 18, 2025 | 62.44 | 62.83 | 62.16 | 62.45 | 62.45 | 0.13% | 412,000 |
| Aug 15, 2025 | 62.69 | 63.63 | 62.33 | 62.37 | 62.37 | -0.37% | 366,600 |
| Aug 14, 2025 | 64.74 | 64.97 | 62.53 | 62.60 | 62.60 | -3.74% | 379,500 |
| Aug 13, 2025 | 63.50 | 65.38 | 63.00 | 65.03 | 65.03 | 3.26% | 605,500 |
| Aug 12, 2025 | 61.61 | 63.07 | 61.09 | 62.98 | 62.98 | 1.93% | 527,665 |
| Aug 11, 2025 | 63.39 | 63.51 | 61.59 | 61.79 | 61.79 | -2.22% | 509,495 |
| Aug 8, 2025 | 61.93 | 64.34 | 61.92 | 63.19 | 63.19 | 2.17% | 601,200 |
| Aug 7, 2025 | 62.20 | 62.66 | 61.74 | 61.85 | 61.85 | -0.16% | 412,218 |
| Aug 6, 2025 | 63.70 | 63.80 | 61.39 | 61.95 | 61.95 | -1.16% | 541,017 |