CBIZ Inc. (CBZ)
NYSE: CBZ
· Real-Time Price · USD
62.82
0.22 (0.35%)
At close: Aug 15, 2025, 12:49 PM
CBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 64.74 | 64.97 | 62.53 | 62.60 | 62.60 | -3.74% | 379,472 |
| 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 |
| Aug 5, 2025 | 63.75 | 64.44 | 62.23 | 62.68 | 62.68 | -0.92% | 752,240 |
| Aug 4, 2025 | 61.75 | 63.44 | 61.34 | 63.26 | 63.26 | 2.45% | 806,721 |
| Aug 1, 2025 | 62.69 | 62.98 | 60.00 | 61.75 | 61.75 | 1.03% | 1,903,600 |
| Jul 31, 2025 | 74.39 | 76.70 | 56.83 | 61.12 | 61.12 | -19.74% | 3,857,700 |
| Jul 30, 2025 | 75.78 | 76.69 | 74.64 | 76.15 | 76.15 | 0.57% | 795,500 |
| Jul 29, 2025 | 76.99 | 77.03 | 74.82 | 75.72 | 75.72 | -1.34% | 556,320 |
| Jul 28, 2025 | 77.59 | 77.91 | 76.48 | 76.75 | 76.75 | -1.36% | 587,800 |
| Jul 25, 2025 | 76.74 | 77.83 | 76.17 | 77.81 | 77.81 | 1.63% | 352,900 |
| Jul 24, 2025 | 74.96 | 76.63 | 74.36 | 76.56 | 76.56 | 1.67% | 503,300 |
| Jul 23, 2025 | 73.46 | 75.47 | 73.02 | 75.30 | 75.30 | 2.83% | 566,813 |
| Jul 22, 2025 | 73.21 | 73.87 | 72.64 | 73.23 | 73.23 | 0.76% | 566,200 |
| Jul 21, 2025 | 75.02 | 75.31 | 72.10 | 72.68 | 72.68 | -2.70% | 614,400 |
| Jul 18, 2025 | 75.61 | 75.61 | 74.20 | 74.70 | 74.70 | -0.66% | 777,600 |