CBIZ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-14	30.000	30.000	29.153	29.520	29.520	295
2026-04-13	26.800	27.680	26.800	27.680	27.680	155
2026-04-10	27.500	27.500	26.842	26.842	26.842	215
2026-04-09	26.720	26.797	26.140	26.797	26.797	65
2026-04-08	28.950	29.250	27.910	29.240	29.240	3
2026-04-07	28.940	28.940	27.810	28.300	28.300	391
2026-04-02	26.680	27.150	26.680	27.150	27.150	21
2026-04-01	26.830	27.370	26.390	26.950	26.950	258
2026-03-31	27.270	27.590	26.317	26.540	26.540	1,246
2026-03-30	25.960	26.960	25.960	26.960	26.960	58
2026-03-27	27.220	27.220	26.900	26.900	26.900	15
2026-03-26	26.320	26.320	25.953	25.953	25.953	1
2026-03-24	26.230	26.230	24.370	24.370	24.370	23
2026-03-23	27.500	27.500	27.500	27.500	27.500	2
2026-03-20	26.470	27.290	26.470	27.290	27.290	6
2026-03-19	26.010	27.091	26.010	26.260	26.260	116
2026-03-18	27.300	27.590	26.805	27.180	27.180	314
2026-03-17	26.277	26.277	26.277	26.277	26.277	4
2026-03-16	26.380	26.640	25.860	25.860	25.860	4
2026-03-13	26.000	26.040	26.000	26.040	26.040	1
2026-03-12	26.830	26.880	26.000	26.090	26.090	211
2026-03-11	26.300	26.510	25.880	26.500	26.500	20
2026-03-10	28.100	28.100	26.000	26.000	26.000	648
2026-03-09	29.170	29.170	27.199	27.350	27.350	107
2026-03-06	29.700	29.700	27.600	27.728	27.728	306
2026-03-05	28.500	29.940	28.500	29.940	29.940	1
2026-03-04	30.270	30.270	29.060	29.060	29.060	5
2026-03-03	28.820	29.270	27.680	29.270	29.270	3
2026-03-02	28.700	29.440	28.285	29.220	29.220	30
2026-02-27	31.670	31.910	28.870	28.995	28.995	243
2026-02-26	27.700	31.830	27.700	30.105	30.105	438
2026-02-25	28.120	28.660	27.630	27.652	27.652	1,428
2026-02-23	29.350	29.350	27.160	27.810	27.810	42
2026-02-20	30.170	30.370	29.128	29.128	29.128	4
2026-02-19	29.510	29.510	28.750	29.510	29.510	10
2026-02-18	29.230	30.230	28.380	29.690	29.690	49
2026-02-17	28.710	28.710	27.770	28.141	28.141	86
2026-02-13	28.560	28.800	27.270	27.720	27.720	38
2026-02-12	30.860	31.150	28.140	28.470	28.470	200
2026-02-11	33.650	33.720	30.500	30.500	30.500	406
2026-02-10	34.820	34.820	33.680	34.180	34.180	166
2026-02-09	37.670	38.750	33.903	34.290	34.290	131
2026-02-06	39.190	39.190	37.310	37.995	37.995	11
2026-02-04	37.820	37.820	35.905	35.905	35.905	312
2026-02-03	40.830	40.830	36.390	36.390	36.390	50
2026-02-02	40.300	40.300	39.500	39.660	39.660	6
2026-01-30	38.070	39.470	38.070	39.200	39.200	118
2026-01-29	38.060	38.468	37.690	37.690	37.690	171
2026-01-28	40.140	40.140	38.150	38.150	38.150	131
2026-01-27	37.270	39.450	37.000	39.450	39.450	269
2026-01-26	41.660	41.660	39.065	39.065	39.065	35
2026-01-23	43.100	43.100	41.250	41.250	41.250	239
2026-01-22	44.635	44.635	44.400	44.400	44.400	100
2026-01-14	53.450	53.450	53.450	53.450	53.450	18
2026-01-08	54.300	54.300	54.300	54.300	54.300	70
2026-01-07	53.480	53.480	53.480	53.480	53.480	24
2026-01-05	51.479	51.479	51.360	51.479	51.479	16
2026-01-02	50.780	50.930	49.900	49.900	49.900	86
2025-12-31	50.830	50.830	50.830	50.830	50.830	5
2025-12-15	53.599	53.599	53.599	53.599	53.599	10

← NewerPage 3 of 4 · 204 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.