CBIZ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-12-11	53.600	53.600	53.150	53.150	53.150	87
2025-12-09	50.900	50.900	50.900	50.900	50.900	30
2025-12-08	53.170	53.170	53.170	53.170	53.170	2
2025-12-04	52.342	53.205	52.342	53.205	53.205	33
2025-12-03	51.360	51.360	51.360	51.360	51.360	73
2025-12-02	50.420	50.420	50.420	50.420	50.420	10
2025-12-01	48.000	48.000	48.000	48.000	48.000	20
2025-11-28	49.316	49.316	49.316	49.316	49.316	26
2025-11-25	49.200	49.440	48.500	48.500	48.500	181
2025-11-24	49.770	50.900	49.770	50.900	50.900	2
2025-11-18	49.770	50.020	49.770	50.020	50.020	28
2025-11-17	50.750	50.751	50.700	50.700	50.700	60
2025-11-12	52.910	52.910	50.920	52.910	52.910	1
2025-11-10	51.797	51.797	51.797	51.797	51.797	30
2025-11-07	52.610	52.610	52.610	52.610	52.610	1
2025-11-06	53.660	53.660	53.660	53.660	53.660	1
2025-11-05	55.239	55.239	55.239	55.239	55.239	30
2025-11-04	55.330	55.330	55.330	55.330	55.330	12
2025-10-30	53.000	54.950	53.000	53.750	53.750	193
2025-10-29	51.981	51.981	51.981	51.981	51.981	96
2025-10-28	52.380	52.380	52.380	52.380	52.380	17
2025-10-27	52.835	53.000	52.835	53.000	53.000	52
2025-10-23	53.880	53.880	53.880	53.880	53.880	11
2025-10-22	54.000	54.000	54.000	54.000	54.000	40
2025-10-20	51.670	51.670	51.130	51.130	51.130	11
2025-10-17	52.500	52.690	52.000	52.000	52.000	66
2025-10-16	52.950	52.950	52.950	52.950	52.950	1
2025-10-09	56.414	56.414	56.414	56.414	56.414	6
2025-10-07	56.500	56.500	56.500	56.500	56.500	20
2025-10-02	55.170	55.170	54.628	54.628	54.628	50
2025-10-01	53.120	53.120	53.120	53.120	53.120	33
2025-09-30	53.550	53.931	53.550	53.931	53.931	18
2025-09-29	52.140	52.140	52.140	52.140	52.140	5
2025-09-25	51.399	51.399	50.540	50.540	50.540	51
2025-09-24	52.700	52.700	52.192	52.192	52.192	53
2025-09-22	53.295	53.295	53.295	53.295	53.295	30
2025-09-19	54.880	54.880	54.390	54.390	54.390	11
2025-09-17	56.110	56.110	56.110	56.110	56.110	6
2025-09-16	54.380	54.380	54.380	54.380	54.380	822
2025-09-15	55.695	55.695	54.952	54.952	54.952	23
2025-09-08	57.972	60.270	57.972	58.169	58.169	51
2025-09-04	59.900	59.900	59.900	59.900	59.900	10
2025-09-02	63.790	63.790	63.790	63.790	63.790	1
2025-08-28	64.930	64.930	64.930	64.930	64.930	4
2025-08-22	65.795	66.970	64.730	66.970	66.970	326
2025-08-13	63.520	64.908	63.520	64.908	64.908	44
2025-08-12	61.370	61.370	60.940	60.940	60.940	2
2025-08-11	63.233	63.790	63.210	63.210	63.210	23
2025-08-08	62.160	63.010	62.160	63.010	63.010	3
2025-08-07	62.604	62.604	62.150	62.150	62.150	10
2025-08-06	63.260	64.500	61.990	62.025	62.025	392
2025-08-05	62.983	63.660	62.983	62.983	62.983	10
2025-08-04	62.300	63.070	61.670	62.293	62.293	91
2025-08-01	62.120	62.120	61.200	61.329	61.329	209
2025-07-31	69.635	69.635	57.369	58.535	58.535	440
2025-07-21	74.520	74.520	74.520	74.520	74.520	3
2025-07-17	74.380	74.850	74.380	74.850	74.850	1
2025-07-14	72.589	72.589	72.589	72.589	72.589	16
2025-07-11	73.720	73.720	73.720	73.720	73.720	1
2025-07-09	72.658	72.658	72.658	72.658	72.658	6

← NewerPage 4 of 10 · 597 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.