CBIZ, Inc. Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	79.76	81.33	79.70	80.79	80.79	1.71%	330,760
Nov 21, 2024	78.42	79.75	77.84	79.43	79.43	1.98%	345,259
Nov 20, 2024	76.84	77.91	76.16	77.89	77.89	1.06%	276,937
Nov 19, 2024	76.57	77.91	76.20	77.07	77.07	0.09%	292,306
Nov 18, 2024	76.82	77.10	76.47	77.00	77.00	0.68%	230,666
Nov 15, 2024	78.72	78.72	76.01	76.48	76.48	-1.79%	350,470
Nov 14, 2024	78.59	78.92	77.21	77.87	77.87	-0.92%	470,828
Nov 13, 2024	78.53	79.44	76.96	78.59	78.59	0.73%	318,591
Nov 12, 2024	78.76	79.22	77.69	78.02	78.02	-0.43%	260,238
Nov 11, 2024	78.69	79.37	78.06	78.36	78.36	0.71%	214,642
Nov 8, 2024	77.98	78.62	77.03	77.81	77.81	0.49%	373,886
Nov 7, 2024	77.33	78.26	76.71	77.43	77.43	-0.59%	437,554
Nov 6, 2024	75.45	78.01	75.45	77.89	77.89	7.70%	558,756
Nov 5, 2024	70.73	72.34	70.73	72.32	72.32	1.67%	282,374
Nov 4, 2024	69.65	71.28	69.65	71.13	71.13	2.05%	353,809
Nov 1, 2024	69.50	70.11	68.80	69.70	69.70	1.12%	384,915
Oct 31, 2024	70.66	71.00	68.74	68.93	68.93	-2.75%	445,495
Oct 30, 2024	70.61	71.52	69.72	70.88	70.88	-0.27%	418,551
Oct 29, 2024	68.07	72.74	68.07	71.07	71.07	6.30%	660,978
Oct 28, 2024	66.90	67.34	66.11	66.86	66.86	0.71%	339,475
Oct 25, 2024	66.75	66.75	65.95	66.39	66.39	-0.23%	242,458
Oct 24, 2024	65.86	66.88	65.48	66.54	66.54	0.85%	384,301
Oct 23, 2024	65.64	66.40	65.46	65.98	65.98	-0.09%	346,440
Oct 22, 2024	66.47	66.55	65.53	66.04	66.04	-1.08%	218,555
Oct 21, 2024	67.96	67.96	66.46	66.76	66.76	-1.81%	220,709
Oct 18, 2024	67.45	68.21	67.01	67.99	67.99	0.95%	239,734
Oct 17, 2024	67.24	67.50	66.89	67.35	67.35	-0.09%	164,803
Oct 16, 2024	67.35	68.07	67.35	67.41	67.41	0.27%	283,283
Oct 15, 2024	65.76	68.30	65.26	67.23	67.23	2.78%	521,102
Oct 14, 2024	65.55	65.83	65.19	65.41	65.41	0.14%	234,609
Oct 11, 2024	64.01	65.77	64.01	65.32	65.32	2.41%	377,288
Oct 10, 2024	64.79	65.33	63.61	63.78	63.78	-2.49%	244,493
Oct 9, 2024	64.88	65.62	64.61	65.41	65.41	1.05%	426,156
Oct 8, 2024	65.00	65.34	64.41	64.73	64.73	0.20%	209,850
Oct 7, 2024	65.02	65.54	64.31	64.60	64.60	-1.18%	277,356
Oct 4, 2024	65.90	65.90	64.95	65.37	65.37	0.49%	223,108
Oct 3, 2024	65.99	66.08	64.89	65.05	65.05	-1.53%	249,263
Oct 2, 2024	66.55	67.16	66.02	66.06	66.06	-1.11%	283,370
Oct 1, 2024	67.00	67.26	66.29	66.80	66.80	-0.73%	225,475
Sep 30, 2024	66.68	67.32	66.21	67.29	67.29	0.70%	438,074
Sep 27, 2024	67.14	67.79	66.69	66.82	66.82	0.19%	235,404
Sep 26, 2024	67.06	67.72	66.57	66.69	66.69	0.20%	278,619
Sep 25, 2024	67.19	67.19	66.13	66.56	66.56	-0.37%	295,416
Sep 24, 2024	67.84	68.12	66.65	66.81	66.81	-1.88%	254,750
Sep 23, 2024	67.84	68.78	67.28	68.09	68.09	0.71%	236,157
Sep 20, 2024	67.34	68.07	66.92	67.61	67.61	0.33%	459,406
Sep 19, 2024	68.16	68.16	67.15	67.39	67.39	0.22%	238,355
Sep 18, 2024	67.91	68.72	66.67	67.24	67.24	-0.80%	305,073
Sep 17, 2024	68.28	69.07	67.50	67.78	67.78	-0.26%	195,000
Sep 16, 2024	68.09	68.42	67.44	67.96	67.96	0.31%	235,966
Sep 13, 2024	67.52	69.09	67.29	67.75	67.75	1.26%	225,109
Sep 12, 2024	65.62	67.86	65.01	66.91	66.91	2.37%	373,356
Sep 11, 2024	63.90	65.56	62.66	65.36	65.36	1.32%	660,476
Sep 10, 2024	66.01	66.17	64.29	64.51	64.51	-1.66%	401,393
Sep 9, 2024	69.04	69.04	65.23	65.60	65.60	-4.54%	592,131
Sep 6, 2024	71.80	71.80	68.72	68.72	68.72	-4.06%	308,595
Sep 5, 2024	72.75	72.75	70.91	71.63	71.63	-1.51%	205,579
Sep 4, 2024	73.04	73.93	71.64	72.73	72.73	-0.57%	250,042
Sep 3, 2024	73.38	74.15	73.00	73.15	73.15	-0.61%	465,260
Aug 30, 2024	71.79	73.83	71.67	73.60	73.60	3.36%	379,447
Aug 29, 2024	71.25	71.79	70.14	71.21	71.21	0.64%	218,569
Aug 28, 2024	71.32	71.47	70.70	70.76	70.76	-0.63%	214,971
Aug 27, 2024	71.33	71.93	70.95	71.21	71.21	-0.52%	156,372
Aug 26, 2024	72.63	72.98	71.55	71.58	71.58	-0.61%	166,077
Aug 23, 2024	71.69	72.68	71.50	72.02	72.02	1.17%	291,471
Aug 22, 2024	71.66	72.11	70.90	71.19	71.19	-0.59%	143,958
Aug 21, 2024	71.61	72.00	70.74	71.61	71.61	0.62%	288,586
Aug 20, 2024	70.39	71.73	69.92	71.17	71.17	1.25%	305,960
Aug 19, 2024	69.21	70.72	69.21	70.29	70.29	1.66%	190,561
Aug 16, 2024	69.42	70.48	68.90	69.14	69.14	-0.76%	185,490
Aug 15, 2024	69.01	70.24	68.02	69.67	69.67	2.55%	332,536
Aug 14, 2024	68.44	68.89	67.49	67.94	67.94	-0.60%	285,266
Aug 13, 2024	68.90	69.15	67.77	68.35	68.35	-0.63%	325,100
Aug 12, 2024	69.57	69.92	68.33	68.78	68.78	1.07%	346,215
Aug 9, 2024	68.35	68.74	67.41	68.05	68.05	-0.61%	382,235
Aug 8, 2024	68.84	68.90	67.33	68.47	68.47	0.60%	292,426
Aug 7, 2024	70.72	71.37	67.95	68.06	68.06	-2.99%	487,915
Aug 6, 2024	69.18	70.42	68.60	70.16	70.16	1.23%	329,991
Aug 5, 2024	68.17	70.57	67.13	69.31	69.31	-2.45%	542,647
Aug 2, 2024	70.90	71.38	70.13	71.05	71.05	-2.74%	789,115
Aug 1, 2024	70.18	74.98	68.97	73.05	73.05	5.26%	1,463,891
Jul 31, 2024	78.15	79.17	69.04	69.40	69.40	-19.32%	1,715,505
Jul 30, 2024	85.28	86.36	85.23	86.02	86.02	1.59%	286,719
Jul 29, 2024	85.92	86.28	84.41	84.67	84.67	-1.16%	194,942
Jul 26, 2024	85.02	85.79	84.92	85.66	85.66	2.53%	245,792
Jul 25, 2024	83.75	84.69	83.35	83.55	83.55	0.36%	360,524
Jul 24, 2024	84.43	85.16	82.98	83.25	83.25	-1.80%	222,608
Jul 23, 2024	84.93	86.04	84.22	84.78	84.78	-0.45%	254,268
Jul 22, 2024	84.53	85.57	83.89	85.16	85.16	1.10%	263,356
Jul 19, 2024	84.53	84.96	83.80	84.23	84.23	-0.13%	153,479
Jul 18, 2024	83.66	85.78	83.66	84.34	84.34	0.27%	267,093
Jul 17, 2024	82.97	84.67	82.07	84.11	84.11	1.15%	408,732
Jul 16, 2024	78.99	83.27	78.99	83.15	83.15	6.11%	339,865
Jul 15, 2024	77.16	78.75	77.04	78.36	78.36	2.40%	255,713
Jul 12, 2024	75.79	76.98	75.79	76.52	76.52	1.45%	252,699
Jul 11, 2024	75.01	75.82	74.62	75.43	75.43	2.00%	296,220
Jul 10, 2024	74.04	74.04	73.33	73.95	73.95	0.09%	167,958
Jul 9, 2024	74.08	74.36	73.47	73.88	73.88	-0.27%	510,147
Jul 8, 2024	74.54	74.90	74.00	74.08	74.08	-0.07%	172,659
Jul 5, 2024	74.37	74.60	73.70	74.13	74.13	-0.52%	154,979