CBIZ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-12 | 68.698 | 68.970 | 68.698 | 68.970 | 68.970 | 30 |
| 2024-08-09 | 68.023 | 68.023 | 68.023 | 68.023 | 68.023 | 1 |
| 2024-08-07 | 70.850 | 70.850 | 70.850 | 70.850 | 70.850 | 14 |
| 2024-08-06 | 69.870 | 69.870 | 69.870 | 69.870 | 69.870 | 2 |
| 2024-08-05 | 68.820 | 69.010 | 67.296 | 69.010 | 69.010 | 1,640 |
| 2024-08-02 | 70.730 | 71.234 | 70.680 | 70.680 | 70.680 | 223 |
| 2024-08-01 | 70.305 | 72.140 | 68.860 | 72.140 | 72.140 | 217 |
| 2024-07-31 | 79.160 | 79.190 | 72.165 | 72.370 | 72.370 | 504 |
| 2024-07-30 | 85.730 | 85.730 | 85.730 | 85.730 | 85.730 | 15 |
| 2024-07-26 | 85.165 | 85.165 | 85.165 | 85.165 | 85.165 | 20 |
| 2024-07-19 | 84.577 | 84.577 | 84.118 | 84.118 | 84.118 | 277 |
| 2024-07-17 | 83.985 | 84.090 | 83.910 | 84.090 | 84.090 | 104 |
| 2024-07-16 | 82.665 | 82.940 | 81.815 | 81.815 | 81.815 | 127 |
| 2024-07-15 | 78.030 | 78.100 | 78.030 | 78.100 | 78.100 | 2 |
| 2024-07-11 | 75.782 | 75.782 | 75.330 | 75.430 | 75.430 | 11 |
| 2024-07-09 | 74.280 | 74.280 | 73.540 | 73.844 | 73.844 | 15 |
| 2024-07-08 | 74.960 | 74.960 | 74.074 | 74.074 | 74.074 | 72 |
| 2024-07-05 | 73.951 | 73.951 | 73.951 | 73.951 | 73.951 | 125 |
| 2024-06-27 | 73.310 | 73.310 | 73.310 | 73.310 | 73.310 | 20 |
| 2024-06-26 | 72.910 | 74.050 | 72.910 | 74.008 | 74.008 | 8 |
| 2024-06-24 | 75.270 | 75.530 | 75.270 | 75.530 | 75.530 | 85 |
| 2024-06-21 | 75.025 | 75.025 | 75.025 | 75.025 | 75.025 | 20 |
| 2024-06-20 | 77.210 | 77.210 | 75.560 | 75.748 | 75.748 | 28 |
| 2024-06-12 | 76.240 | 76.540 | 75.815 | 75.815 | 75.815 | 307 |
| 2024-06-11 | 74.100 | 74.100 | 74.040 | 74.040 | 74.040 | 40 |
| 2024-06-07 | 74.250 | 74.250 | 74.250 | 74.250 | 74.250 | 37 |
| 2024-06-06 | 73.475 | 73.630 | 73.475 | 73.630 | 73.630 | 160 |
| 2024-06-05 | 76.525 | 76.525 | 76.525 | 76.525 | 76.525 | 30 |
| 2024-06-03 | 76.070 | 76.070 | 76.070 | 76.070 | 76.070 | 100 |
| 2024-05-30 | 75.560 | 75.560 | 75.530 | 75.550 | 75.550 | 24 |
| 2024-05-28 | 77.880 | 77.880 | 77.880 | 77.880 | 77.880 | 1 |
| 2024-05-23 | 78.870 | 78.890 | 78.870 | 78.890 | 78.890 | 1 |
| 2024-05-22 | 79.583 | 79.583 | 79.583 | 79.583 | 79.583 | 124 |
| 2024-05-21 | 77.945 | 78.560 | 77.945 | 78.560 | 78.560 | 41 |
| 2024-05-20 | 79.715 | 79.830 | 78.550 | 78.550 | 78.550 | 151 |
| 2024-05-13 | 76.840 | 76.840 | 76.840 | 76.840 | 76.840 | 20 |
| 2024-05-09 | 76.185 | 76.185 | 76.185 | 76.185 | 76.185 | 10 |
| 2024-05-07 | 75.310 | 75.310 | 75.310 | 75.310 | 75.310 | 26 |
| 2024-04-30 | 71.745 | 71.745 | 71.745 | 71.745 | 71.745 | 21 |
| 2024-04-29 | 72.730 | 72.730 | 72.730 | 72.730 | 72.730 | 74 |
| 2024-04-23 | 76.830 | 76.830 | 76.830 | 76.830 | 76.830 | 23 |
| 2024-04-22 | 75.490 | 75.960 | 75.490 | 75.960 | 75.960 | 49 |
| 2024-04-16 | 74.260 | 74.936 | 74.260 | 74.600 | 74.600 | 4 |
| 2024-04-11 | 74.060 | 74.390 | 74.060 | 74.390 | 74.390 | 264 |
| 2024-04-10 | 75.010 | 75.010 | 74.720 | 74.720 | 74.720 | 127 |
| 2024-04-08 | 77.056 | 77.056 | 77.056 | 77.056 | 77.056 | 20 |
| 2024-04-05 | 75.240 | 76.240 | 75.240 | 76.210 | 76.210 | 23 |
| 2024-04-03 | 76.465 | 76.465 | 76.465 | 76.465 | 76.465 | 5 |
| 2024-04-02 | 76.962 | 76.962 | 76.962 | 76.962 | 76.962 | 127 |
| 2024-03-27 | 77.830 | 77.830 | 77.620 | 77.620 | 77.620 | 3 |
| 2024-03-25 | 77.780 | 77.780 | 77.780 | 77.780 | 77.780 | 4 |
| 2024-03-21 | 77.549 | 78.200 | 77.549 | 78.200 | 78.200 | 896 |
| 2024-03-20 | 77.410 | 77.410 | 76.820 | 76.820 | 76.820 | 31 |
| 2024-03-19 | 76.090 | 76.090 | 76.090 | 76.090 | 76.090 | 100 |
| 2024-03-18 | 75.740 | 76.030 | 75.740 | 76.030 | 76.030 | 2 |
| 2024-03-15 | 74.330 | 74.330 | 74.330 | 74.330 | 74.330 | 1 |
| 2024-03-13 | 73.965 | 74.285 | 73.965 | 74.285 | 74.285 | 108 |
| 2024-03-08 | 76.760 | 76.760 | 76.760 | 76.760 | 76.760 | 1 |
| 2024-03-06 | 75.325 | 75.325 | 75.325 | 75.325 | 75.325 | 30 |
| 2024-03-05 | 77.120 | 77.160 | 76.795 | 76.795 | 76.795 | 35 |
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.