CBIZ Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	54.150	54.850	54.150	54.850	54.850	37
2026-10-15	54.830	54.850	54.690	54.690	54.690	51
2026-10-14	54.790	54.790	54.790	54.790	54.790	45
2026-10-08	54.760	54.845	54.760	54.815	54.815	669
2026-10-07	54.772	54.772	54.772	54.772	54.772	62
2026-10-06	54.627	54.750	54.627	54.732	54.732	66
2026-10-05	54.652	54.750	54.650	54.730	54.730	323
2026-10-02	54.440	54.710	54.440	54.700	54.700	230
2026-10-01	54.190	54.770	54.190	54.760	54.760	386
2026-09-30	54.680	54.722	54.660	54.720	54.720	8
2026-09-29	54.720	54.720	54.720	54.720	54.720	2
2026-09-25	54.700	54.720	54.680	54.710	54.710	67
2026-09-24	54.637	54.660	54.637	54.637	54.637	1
2026-09-23	54.660	54.720	54.660	54.670	54.670	2
2026-09-22	54.970	54.970	54.680	54.680	54.680	317
2026-09-21	55.550	55.550	54.640	54.682	54.682	139
2026-09-18	54.620	54.620	54.600	54.600	54.600	2
2026-09-17	54.670	54.670	54.600	54.630	54.630	171
2026-09-16	54.500	54.670	54.500	54.635	54.635	60
2026-09-15	54.640	54.680	54.620	54.680	54.680	143
2026-09-14	54.400	54.700	54.400	54.600	54.600	59
2026-09-11	54.690	54.690	54.540	54.540	54.540	32
2026-09-10	54.690	54.720	54.580	54.680	54.680	89
2026-09-09	54.440	54.690	54.440	54.552	54.552	908
2026-09-08	54.790	54.790	54.650	54.770	54.770	25
2026-09-04	54.690	54.820	54.470	54.760	54.760	20
2026-09-03	54.530	54.630	54.530	54.600	54.600	77
2026-09-02	54.870	54.870	54.425	54.440	54.440	130
2026-09-01	54.898	54.990	54.430	54.450	54.450	1,129
2026-08-28	54.500	54.500	54.490	54.490	54.490	53
2026-08-27	55.560	55.560	54.460	54.790	54.790	55
2026-08-25	54.610	54.610	54.500	54.550	54.550	45
2026-08-24	54.720	54.980	54.720	54.980	54.980	2
2026-08-21	55.050	55.050	54.930	54.950	54.950	4
2026-08-20	54.750	55.000	54.720	54.992	54.992	58
2026-08-19	54.930	54.930	54.720	54.720	54.720	6
2026-08-18	54.460	55.150	54.460	54.704	54.704	150
2026-08-17	54.460	54.560	54.450	54.552	54.552	124
2026-08-14	54.400	54.750	54.400	54.750	54.750	1
2026-08-13	54.780	54.780	54.510	54.510	54.510	24
2026-08-12	54.600	54.613	54.550	54.613	54.613	25
2026-08-11	54.210	54.723	54.210	54.723	54.723	81
2026-08-10	54.500	54.650	54.440	54.530	54.530	12
2026-08-07	54.470	54.620	54.320	54.620	54.620	189
2026-08-06	54.650	54.750	54.600	54.600	54.600	27
2026-08-05	54.750	54.990	54.631	54.631	54.631	487
2026-08-04	55.060	55.110	55.060	55.061	55.061	273
2026-08-03	55.270	55.292	54.500	55.292	55.292	404
2026-07-31	55.200	55.200	54.820	55.020	55.020	81
2026-07-30	54.900	55.470	54.900	55.158	55.158	1,070
2026-07-29	54.000	55.000	54.000	54.970	54.970	5,785
2026-07-28	45.610	46.308	45.524	46.308	46.308	1,096
2026-07-27	42.500	45.035	42.500	45.009	45.009	181
2026-07-24	41.980	42.047	41.120	42.047	42.047	373
2026-07-23	39.030	40.270	39.030	40.140	40.140	52
2026-07-22	40.000	40.580	40.000	40.020	40.020	86

Page 1 of 1 · 56 trading days

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.