CBIZ Inc.

75.18
0.21 (0.28%)
At close: Mar 31, 2025, 12:08 PM

CBIZ Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 75.13 75.86 74.39 74.97 -0.22 -0.29% 280,765
Mar 27, 2025 74.49 75.50 74.30 75.19 0.91 1.23% 193,917
Mar 26, 2025 74.01 75.17 74.01 74.28 0.20 0.27% 236,548
Mar 25, 2025 73.99 74.26 72.81 74.08 0.03 0.04% 517,300
Mar 24, 2025 73.76 75.07 73.51 74.05 1.05 1.44% 273,534
Mar 21, 2025 73.00 73.25 72.09 73.00 0.06 0.08% 571,823
Mar 20, 2025 72.77 73.87 72.22 72.94 -0.56 -0.76% 391,900
Mar 19, 2025 71.64 73.88 71.64 73.50 1.46 2.03% 383,600
Mar 18, 2025 71.00 72.11 70.50 72.04 0.93 1.31% 300,800
Mar 17, 2025 69.42 71.26 68.75 71.11 1.66 2.39% 301,100
Mar 14, 2025 69.25 70.35 68.43 69.45 0.99 1.45% 374,600
Mar 13, 2025 68.75 68.95 66.01 68.46 -0.21 -0.31% 423,813
Mar 12, 2025 70.37 70.43 68.56 68.67 -1.25 -1.79% 474,900
Mar 11, 2025 70.11 70.75 68.64 69.92 -0.24 -0.34% 495,401
Mar 10, 2025 71.78 72.68 69.45 70.16 -2.49 -3.43% 457,012
Mar 7, 2025 71.66 73.11 70.81 72.65 0.99 1.38% 400,700
Mar 6, 2025 72.40 73.52 71.55 71.66 -1.34 -1.84% 412,000
Mar 5, 2025 74.90 75.94 72.93 73.00 -2.47 -3.27% 474,700
Mar 4, 2025 75.79 76.52 74.60 75.47 -1.32 -1.72% 506,100
Mar 3, 2025 78.19 78.99 76.62 76.79 -1.38 -1.77% 361,300
Feb 28, 2025 78.62 79.37 77.88 78.17 0.06 0.08% 608,000
Feb 27, 2025 80.14 82.05 77.92 78.11 -2.75 -3.40% 437,015
Feb 26, 2025 86.46 90.13 80.70 80.86 -4.46 -5.23% 739,100
Feb 25, 2025 84.52 85.49 84.40 85.32 1.30 1.55% 323,700
Feb 24, 2025 84.07 84.51 83.04 84.02 0.06 0.07% 278,200
Feb 21, 2025 86.27 86.49 83.32 83.96 -1.52 -1.78% 514,121
Feb 20, 2025 87.58 87.78 84.75 85.48 -2.10 -2.40% 314,334
Feb 19, 2025 85.89 87.65 85.89 87.58 1.08 1.25% 170,200
Feb 18, 2025 86.68 87.06 85.82 86.50 -0.32 -0.37% 298,700
Feb 14, 2025 88.49 88.66 86.65 86.82 -1.01 -1.15% 197,426
Feb 13, 2025 87.95 88.16 86.75 87.83 0.59 0.68% 358,600
Feb 12, 2025 87.21 88.21 87.00 87.24 -0.79 -0.90% 253,900
Feb 11, 2025 87.77 89.03 87.35 88.03 -0.04 -0.05% 287,000
Feb 10, 2025 88.14 88.65 87.13 88.07 0.07 0.08% 292,112
Feb 7, 2025 88.65 89.19 87.72 88.00 -0.65 -0.73% 252,100
Feb 6, 2025 88.07 89.25 87.35 88.65 1.27 1.45% 382,126
Feb 5, 2025 86.65 87.52 86.08 87.38 1.64 1.91% 233,704
Feb 4, 2025 86.02 86.12 85.10 85.74 -0.25 -0.29% 158,446
Feb 3, 2025 84.72 86.63 84.72 85.99 0.18 0.21% 234,013
Jan 31, 2025 86.25 86.48 85.05 85.81 -0.74 -0.85% 242,018
Jan 30, 2025 85.73 86.73 85.46 86.55 1.52 1.79% 156,822
Jan 29, 2025 85.75 86.24 84.41 85.03 -0.65 -0.76% 279,300
Jan 28, 2025 85.31 86.55 85.23 85.68 0.26 0.30% 159,200
Jan 27, 2025 84.30 85.54 84.14 85.42 1.47 1.75% 192,136
Jan 24, 2025 83.83 84.28 83.36 83.95 -0.24 -0.29% 204,300
Jan 23, 2025 84.40 84.58 83.26 84.19 -0.61 -0.72% 294,919
Jan 22, 2025 85.01 85.86 84.63 84.80 -0.55 -0.64% 339,804
Jan 21, 2025 85.22 86.20 85.00 85.35 0.85 1.01% 216,200
Jan 17, 2025 85.70 85.95 84.11 84.50 -0.24 -0.28% 144,739
Jan 16, 2025 83.76 85.26 83.59 84.74 0.84 1.00% 195,748