CBIZ Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-04	76.775	77.085	76.775	77.085	77.085	46
2024-03-01	75.325	75.325	75.190	75.325	75.325	30
2024-02-29	74.980	74.980	74.980	74.980	74.980	6
2024-02-28	76.409	76.409	73.750	75.785	75.785	103
2024-02-26	75.560	75.897	75.560	75.630	75.630	391
2024-02-23	75.235	75.235	75.235	75.235	75.235	10
2024-02-20	70.875	71.910	70.875	71.910	71.910	41
2024-02-16	70.420	73.356	70.420	72.620	72.620	96
2024-02-15	69.740	69.773	68.620	69.773	69.773	32
2024-02-14	63.735	63.735	63.720	63.720	63.720	20
2024-02-13	65.570	65.570	64.740	64.740	64.740	63
2024-02-12	66.375	66.740	66.375	66.740	66.740	25
2024-02-09	65.486	65.690	65.295	65.650	65.650	306
2024-02-06	64.795	64.840	64.795	64.840	64.840	1
2024-02-05	63.630	63.810	63.630	63.810	63.810	126
2024-02-01	63.785	63.785	63.785	63.785	63.785	1
2024-01-31	65.830	65.830	65.042	65.042	65.042	45
2024-01-22	63.940	64.490	63.940	64.470	64.470	492
2024-01-19	62.840	63.430	62.830	63.430	63.430	19
2024-01-16	63.334	63.334	62.905	62.905	62.905	41
2024-01-11	62.660	62.660	62.660	62.660	62.660	1
2024-01-09	60.825	60.896	60.825	60.896	60.896	452
2024-01-04	61.163	61.163	61.163	61.163	61.163	10
2024-01-03	61.307	61.307	61.307	61.307	61.307	37
2024-01-02	61.795	61.795	61.795	61.795	61.795	30
2023-12-28	63.040	63.130	62.720	62.720	62.720	2
2023-12-20	61.820	61.820	61.820	61.820	61.820	38
2023-12-14	60.802	60.802	60.802	60.802	60.802	9
2023-12-13	59.598	59.598	59.598	59.598	59.598	25
2023-12-12	58.450	58.450	58.450	58.450	58.450	60
2023-12-07	57.720	57.720	57.720	57.720	57.720	9
2023-12-01	57.905	58.080	57.905	58.080	58.080	135
2023-11-20	57.240	57.240	57.240	57.240	57.240	50
2023-11-14	57.870	57.870	57.870	57.870	57.870	23
2023-11-10	56.390	56.390	56.390	56.390	56.390	27
2023-11-09	56.480	56.480	56.480	56.480	56.480	1
2023-11-03	54.640	55.170	54.640	55.170	55.170	116
2023-10-27	49.810	49.955	49.590	49.955	49.955	360
2023-10-26	51.005	51.005	51.005	51.005	51.005	240
2023-10-24	50.897	50.897	50.897	50.897	50.897	115
2023-10-19	53.000	53.000	53.000	53.000	53.000	40
2023-10-10	54.621	54.621	54.621	54.621	54.621	25
2023-10-05	52.785	52.785	52.785	52.785	52.785	50
2023-09-29	51.735	51.735	51.714	51.714	51.714	120
2023-09-22	52.860	52.860	52.461	52.461	52.461	236
2023-09-21	53.422	53.422	53.065	53.065	53.065	140
2023-09-20	54.353	54.353	54.345	54.345	54.345	82
2023-09-14	54.870	54.870	54.870	54.870	54.870	100
2023-09-12	53.990	53.990	53.850	53.850	53.850	3
2023-09-05	54.949	54.949	54.949	54.949	54.949	50
2023-08-21	53.294	53.294	53.294	53.294	53.294	45
2023-08-18	53.425	53.425	53.425	53.425	53.425	50
2023-08-17	54.339	54.367	54.339	54.367	54.367	281
2023-08-15	54.925	54.925	54.925	54.925	54.925	3
2023-08-09	54.203	54.203	54.203	54.203	54.203	29
2023-08-07	55.145	55.145	55.145	55.145	55.145	287
2023-08-04	55.173	55.173	55.173	55.173	55.173	90
2023-08-01	52.930	53.010	52.930	53.010	53.010	29
2023-07-28	51.875	52.318	51.875	52.318	52.318	300
2023-07-27	51.780	51.780	50.103	51.500	51.500	444

← NewerPage 8 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.