CBIZ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-15	41.490	42.350	41.490	41.740	41.740	4
2026-07-14	38.055	40.820	38.055	40.780	40.780	129
2026-07-13	38.510	40.292	37.550	40.120	40.120	54
2026-07-10	36.330	37.640	36.330	37.241	37.241	28
2026-07-09	36.165	36.780	36.165	36.780	36.780	2
2026-07-08	40.000	40.000	36.500	36.700	36.700	68
2026-07-07	35.900	37.740	35.900	37.170	37.170	86
2026-07-06	34.950	35.900	34.020	34.644	34.644	454
2026-07-02	33.860	35.740	33.860	35.740	35.740	107
2026-07-01	33.000	34.430	33.000	34.430	34.430	1,008
2026-06-29	31.734	32.000	31.720	32.000	32.000	241
2026-06-26	30.540	32.030	30.540	32.030	32.030	302
2026-06-25	31.530	31.530	30.290	30.450	30.450	41
2026-06-24	30.900	31.350	30.900	31.200	31.200	11
2026-06-23	29.770	30.850	29.770	30.640	30.640	53
2026-06-22	30.510	31.760	28.500	28.620	28.620	62
2026-06-18	32.470	32.470	30.823	30.990	30.990	201
2026-06-17	34.670	34.670	33.300	33.300	33.300	492
2026-06-16	33.500	33.670	33.500	33.670	33.670	1
2026-06-15	35.830	35.830	33.630	35.060	35.060	58
2026-06-12	34.140	35.570	34.010	35.570	35.570	212
2026-06-11	33.800	34.170	33.800	33.860	33.860	34
2026-06-10	34.140	34.540	34.140	34.540	34.540	2
2026-06-09	33.970	34.210	33.810	33.850	33.850	236
2026-06-08	34.050	34.050	33.010	34.040	34.040	41
2026-06-05	34.170	34.170	33.570	33.570	33.570	422
2026-06-04	32.520	33.740	32.520	33.410	33.410	103
2026-06-03	33.212	34.200	31.910	32.030	32.030	500
2026-06-02	33.580	33.880	33.340	33.880	33.880	30
2026-06-01	33.010	34.850	32.980	34.850	34.850	276
2026-05-29	32.570	33.420	31.500	33.420	33.420	234
2026-05-28	32.205	32.450	31.370	32.230	32.230	32
2026-05-27	31.170	31.610	31.170	31.610	31.610	4
2026-05-26	31.610	32.460	31.060	32.460	32.460	27
2026-05-22	31.650	32.990	31.650	32.360	32.360	6
2026-05-21	31.980	31.980	31.340	31.790	31.790	33
2026-05-20	31.090	31.100	31.030	31.100	31.100	998
2026-05-19	30.540	31.870	30.540	31.870	31.870	2
2026-05-18	30.810	30.902	30.790	30.902	30.902	45
2026-05-15	29.160	30.000	29.160	30.000	30.000	4
2026-05-14	28.550	29.290	28.500	28.870	28.870	40
2026-05-13	29.270	29.270	28.350	28.390	28.390	151
2026-05-12	31.110	31.110	29.500	29.940	29.940	67
2026-05-11	30.910	31.740	30.700	31.060	31.060	21
2026-05-07	29.960	31.910	29.960	31.770	31.770	331
2026-05-06	30.720	30.720	29.380	29.780	29.780	323
2026-05-05	32.850	32.850	30.610	30.990	30.990	133
2026-05-01	30.650	32.860	30.650	31.480	31.480	710
2026-04-30	35.490	36.420	29.046	29.195	29.195	1,029
2026-04-29	33.400	33.400	32.690	32.920	32.920	353
2026-04-28	31.510	31.930	31.220	31.618	31.618	253
2026-04-27	30.260	31.200	30.260	30.780	30.780	128
2026-04-24	29.567	30.000	29.567	30.000	30.000	245
2026-04-23	30.030	30.030	29.180	29.180	29.180	1
2026-04-22	31.017	31.148	30.870	30.870	30.870	44
2026-04-21	30.340	31.314	30.340	31.030	31.030	78
2026-04-20	30.150	30.727	29.390	30.727	30.727	213
2026-04-17	30.500	31.090	29.800	29.800	29.800	1
2026-04-16	30.200	31.070	30.200	30.440	30.440	55
2026-04-15	29.380	30.630	29.320	30.630	30.630	1,249

← NewerPage 2 of 10 · 596 trading daysOlder →

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.