CBIZ Inc. (CBZ)
NYSE: CBZ
· Real-Time Price · USD
54.13
-0.26 (-0.48%)
At close: Oct 15, 2025, 3:59 PM
54.18
0.08%
After-hours: Oct 15, 2025, 06:17 PM EDT
CBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 53.19 | 55.57 | 53.06 | 54.39 | 54.39 | 2.08% | 545,890 |
| Oct 13, 2025 | 53.37 | 54.01 | 52.69 | 53.28 | 53.28 | -0.21% | 361,902 |
| Oct 10, 2025 | 55.71 | 55.84 | 53.17 | 53.39 | 53.39 | -3.77% | 494,800 |
| Oct 9, 2025 | 56.73 | 56.80 | 55.06 | 55.48 | 55.48 | -2.32% | 355,400 |
| Oct 8, 2025 | 56.37 | 56.83 | 55.40 | 56.80 | 56.80 | 1.85% | 415,828 |
| Oct 7, 2025 | 56.24 | 56.74 | 55.56 | 55.77 | 55.77 | -0.55% | 389,728 |
| Oct 6, 2025 | 56.55 | 56.62 | 55.36 | 56.08 | 56.08 | -1.13% | 446,700 |
| Oct 3, 2025 | 55.10 | 56.93 | 54.81 | 56.72 | 56.72 | 3.41% | 481,621 |
| Oct 2, 2025 | 54.71 | 55.08 | 53.66 | 54.85 | 54.85 | -0.51% | 463,400 |
| Oct 1, 2025 | 53.04 | 55.20 | 52.71 | 55.13 | 55.13 | 4.10% | 675,048 |
| Sep 30, 2025 | 53.55 | 54.13 | 52.14 | 52.96 | 52.96 | -1.58% | 714,339 |
| Sep 29, 2025 | 52.54 | 54.26 | 51.74 | 53.81 | 53.81 | 2.32% | 886,900 |
| Sep 26, 2025 | 51.46 | 52.64 | 51.16 | 52.59 | 52.59 | 2.73% | 813,417 |
| Sep 25, 2025 | 52.26 | 52.26 | 50.51 | 51.19 | 51.19 | -1.54% | 898,200 |
| Sep 24, 2025 | 52.99 | 53.44 | 51.85 | 51.99 | 51.99 | -1.72% | 972,561 |
| Sep 23, 2025 | 53.82 | 54.16 | 52.37 | 52.90 | 52.90 | -1.65% | 610,625 |
| Sep 22, 2025 | 53.50 | 54.20 | 52.79 | 53.79 | 53.79 | 0.02% | 638,332 |
| Sep 19, 2025 | 54.88 | 54.88 | 53.58 | 53.78 | 53.78 | -2.02% | 1,862,900 |
| Sep 18, 2025 | 56.95 | 57.48 | 54.87 | 54.89 | 54.89 | -3.36% | 525,500 |
| Sep 17, 2025 | 55.81 | 57.51 | 55.46 | 56.80 | 56.80 | 2.53% | 1,173,000 |
Page 1 of 136