CBIZ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 73.350 | 73.350 | 73.350 | 73.350 | 73.350 | 10 |
| 2025-07-01 | 71.500 | 72.500 | 71.500 | 72.500 | 72.500 | 1 |
| 2025-06-25 | 71.040 | 71.040 | 71.040 | 71.040 | 71.040 | 140 |
| 2025-06-24 | 70.696 | 70.820 | 70.696 | 70.820 | 70.820 | 3 |
| 2025-06-20 | 66.920 | 66.920 | 66.920 | 66.920 | 66.920 | 1 |
| 2025-06-09 | 74.120 | 74.120 | 73.700 | 73.700 | 73.700 | 2 |
| 2025-06-03 | 72.360 | 72.500 | 72.360 | 72.500 | 72.500 | 1 |
| 2025-06-02 | 69.720 | 69.720 | 69.720 | 69.720 | 69.720 | 1 |
| 2025-05-29 | 74.160 | 74.160 | 74.160 | 74.160 | 74.160 | 1 |
| 2025-05-28 | 75.843 | 75.843 | 74.297 | 74.297 | 74.297 | 486 |
| 2025-05-27 | 73.400 | 75.770 | 73.400 | 75.770 | 75.770 | 110 |
| 2025-05-22 | 71.050 | 71.050 | 71.050 | 71.050 | 71.050 | 1 |
| 2025-05-21 | 72.930 | 72.930 | 72.930 | 72.930 | 72.930 | 3 |
| 2025-05-16 | 74.190 | 74.190 | 74.190 | 74.190 | 74.190 | 50 |
| 2025-05-14 | 72.780 | 72.780 | 72.780 | 72.780 | 72.780 | 1 |
| 2025-05-08 | 73.185 | 73.185 | 73.185 | 73.185 | 73.185 | 8 |
| 2025-05-07 | 70.836 | 71.350 | 70.836 | 71.350 | 71.350 | 886 |
| 2025-05-06 | 71.870 | 71.870 | 71.870 | 71.870 | 71.870 | 111 |
| 2025-05-02 | 70.700 | 71.700 | 70.486 | 71.700 | 71.700 | 73 |
| 2025-04-30 | 66.169 | 68.417 | 65.460 | 68.417 | 68.417 | 106 |
| 2025-04-29 | 65.890 | 66.590 | 65.890 | 66.590 | 66.590 | 15 |
| 2025-04-28 | 65.435 | 65.435 | 65.000 | 65.000 | 65.000 | 9 |
| 2025-04-25 | 66.500 | 67.610 | 65.570 | 67.520 | 67.520 | 529 |
| 2025-04-24 | 69.890 | 69.890 | 66.576 | 67.280 | 67.280 | 425 |
| 2025-04-23 | 77.595 | 77.595 | 77.080 | 77.080 | 77.080 | 11 |
| 2025-04-17 | 77.641 | 78.050 | 77.440 | 77.620 | 77.620 | 372 |
| 2025-04-16 | 78.859 | 78.859 | 78.859 | 78.859 | 78.859 | 33 |
| 2025-04-15 | 80.000 | 80.770 | 79.610 | 79.610 | 79.610 | 1 |
| 2025-04-14 | 77.480 | 78.160 | 77.480 | 78.160 | 78.160 | 19 |
| 2025-04-09 | 70.970 | 72.200 | 70.800 | 72.200 | 72.200 | 1 |
| 2025-04-08 | 71.600 | 72.900 | 71.600 | 72.900 | 72.900 | 1 |
| 2025-04-07 | 71.500 | 71.500 | 69.950 | 69.950 | 69.950 | 4 |
| 2025-04-04 | 73.570 | 74.310 | 72.620 | 72.750 | 72.750 | 28 |
| 2025-04-03 | 73.870 | 74.390 | 73.870 | 74.290 | 74.290 | 4 |
| 2025-03-21 | 73.000 | 73.000 | 73.000 | 73.000 | 73.000 | 8,518 |
| 2025-03-18 | 70.829 | 70.829 | 70.829 | 70.829 | 70.829 | 19 |
| 2025-03-17 | 69.710 | 69.710 | 69.710 | 69.710 | 69.710 | 2 |
| 2025-03-07 | 71.570 | 71.900 | 71.450 | 71.450 | 71.450 | 2 |
| 2025-03-05 | 74.415 | 74.415 | 74.415 | 74.415 | 74.415 | 4 |
| 2025-03-03 | 78.225 | 78.370 | 78.225 | 78.370 | 78.370 | 40 |
| 2025-02-28 | 78.090 | 78.090 | 77.890 | 78.090 | 78.090 | 1 |
| 2025-02-27 | 81.150 | 81.150 | 78.840 | 79.650 | 79.650 | 246 |
| 2025-02-26 | 87.925 | 89.621 | 83.073 | 83.073 | 83.073 | 677 |
| 2025-02-25 | 84.340 | 85.180 | 84.340 | 85.071 | 85.071 | 22 |
| 2025-02-24 | 82.880 | 83.880 | 82.880 | 83.870 | 83.870 | 3 |
| 2025-02-21 | 83.861 | 83.861 | 83.861 | 83.861 | 83.861 | 12 |
| 2025-02-20 | 87.075 | 87.075 | 86.495 | 86.495 | 86.495 | 5 |
| 2025-02-18 | 86.830 | 86.960 | 85.750 | 86.360 | 86.360 | 76 |
| 2025-02-14 | 87.931 | 87.931 | 87.509 | 87.509 | 87.509 | 318 |
| 2025-02-13 | 87.905 | 87.905 | 87.615 | 87.800 | 87.800 | 58 |
| 2025-02-12 | 87.640 | 88.020 | 87.640 | 88.020 | 88.020 | 22 |
| 2025-02-07 | 88.790 | 88.790 | 88.790 | 88.790 | 88.790 | 114 |
| 2025-02-06 | 88.450 | 88.680 | 88.450 | 88.680 | 88.680 | 62 |
| 2025-02-05 | 86.999 | 87.305 | 86.980 | 87.305 | 87.305 | 102 |
| 2025-02-03 | 84.720 | 86.400 | 84.720 | 86.180 | 86.180 | 151 |
| 2025-01-31 | 86.480 | 86.880 | 85.686 | 85.930 | 85.930 | 17 |
| 2025-01-30 | 85.555 | 86.050 | 85.555 | 86.000 | 86.000 | 3 |
| 2025-01-28 | 84.360 | 86.180 | 84.360 | 86.180 | 86.180 | 1 |
| 2025-01-27 | 84.225 | 84.540 | 84.225 | 84.225 | 84.225 | 6 |
| 2025-01-24 | 83.995 | 84.006 | 83.600 | 84.006 | 84.006 | 48 |
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.