CBIZ Inc. (CBZ)
NYSE: CBZ
· Real-Time Price · USD
52.00
-0.90 (-1.70%)
At close: Sep 24, 2025, 3:59 PM
52.36
0.69%
After-hours: Sep 24, 2025, 07:56 PM EDT
CBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2025 | 52.99 | 53.44 | 51.85 | 51.99 | 51.99 | -1.72% | 972,154 |
| 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 |
| Sep 16, 2025 | 54.38 | 56.00 | 54.00 | 55.40 | 55.40 | 2.06% | 772,700 |
| Sep 15, 2025 | 55.93 | 56.13 | 53.92 | 54.28 | 54.28 | -2.53% | 666,183 |
| Sep 12, 2025 | 57.58 | 57.98 | 55.69 | 55.69 | 55.69 | -3.88% | 455,239 |
| Sep 11, 2025 | 55.94 | 58.17 | 55.75 | 57.94 | 57.94 | 3.97% | 867,222 |
| Sep 10, 2025 | 57.28 | 57.92 | 55.59 | 55.73 | 55.73 | -3.36% | 733,400 |
| Sep 9, 2025 | 57.84 | 57.98 | 56.71 | 57.67 | 57.67 | -0.43% | 566,732 |
| Sep 8, 2025 | 59.63 | 59.93 | 57.16 | 57.92 | 57.92 | -3.24% | 527,900 |
| Sep 5, 2025 | 59.97 | 60.19 | 58.70 | 59.86 | 59.86 | -0.18% | 731,095 |
| Sep 4, 2025 | 60.28 | 60.44 | 58.82 | 59.97 | 59.97 | -0.68% | 793,940 |
| Sep 3, 2025 | 63.45 | 64.14 | 60.26 | 60.38 | 60.38 | -5.69% | 773,058 |
| 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 |