CBIZ, Inc. Common Stock (NY:CBZ)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2025	71.79	73.43	71.32	72.59	249,455	+1.53(+2.15%)
May 07, 2025	71.39	72.08	70.66	71.06	314,550	+0.23(+0.32%)
May 06, 2025	71.54	72.52	70.71	70.83	442,273	-1.16(-1.61%)
May 05, 2025	71.67	73.14	71.41	71.99	355,353	+0.20(+0.28%)
May 02, 2025	70.70	72.01	70.33	71.79	476,102	+1.93(+2.76%)
May 01, 2025	67.82	70.09	67.18	69.86	498,352	+1.76(+2.58%)
Apr 30, 2025	66.91	68.43	65.31	68.10	472,591	+0.88(+1.31%)
Apr 29, 2025	66.06	67.56	65.54	67.22	387,301	+0.98(+1.48%)
Apr 28, 2025	65.93	66.81	64.85	66.24	647,966	+0.05(+0.08%)
Apr 25, 2025	65.60	67.76	65.00	66.19	1,070,907	-0.23(-0.35%)
Apr 24, 2025	76.82	77.24	65.62	66.42	1,090,524	-10.82(-14.01%)
Apr 23, 2025	76.72	78.22	76.16	77.24	371,958	+1.28(+1.69%)
Apr 22, 2025	75.40	76.12	74.03	75.96	516,126	+1.47(+1.97%)
Apr 21, 2025	76.98	76.98	73.26	74.49	348,497	-2.97(-3.83%)
Apr 17, 2025	78.57	79.35	76.90	77.46	456,438	-1.23(-1.56%)
Apr 16, 2025	78.96	79.58	77.53	78.69	548,578	-0.81(-1.02%)
Apr 15, 2025	79.77	80.65	79.04	79.50	638,246	-0.14(-0.18%)
Apr 14, 2025	78.66	79.89	77.06	79.64	460,802	+1.91(+2.46%)
Apr 11, 2025	75.07	77.95	74.45	77.73	360,726	+2.29(+3.04%)
Apr 10, 2025	74.53	75.91	72.75	75.44	442,171	-0.68(-0.89%)
Apr 09, 2025	69.87	76.70	69.29	76.12	676,797	+6.09(+8.70%)
Apr 08, 2025	72.48	73.06	69.03	70.03	432,226	-0.96(-1.35%)
Apr 07, 2025	70.54	73.64	69.11	70.99	551,076	-1.21(-1.68%)
Apr 04, 2025	72.29	75.13	71.89	72.20	677,712	-1.66(-2.25%)
Apr 03, 2025	72.86	75.33	72.86	73.86	450,521	-1.46(-1.94%)
Apr 02, 2025	76.14	76.52	74.08	75.32	381,198	-1.66(-2.16%)
Apr 01, 2025	75.46	77.36	75.00	76.98	533,835	+1.12(+1.48%)
Mar 31, 2025	74.81	76.34	74.22	75.86	481,991	+0.89(+1.19%)
Mar 28, 2025	75.13	75.86	74.39	74.97	280,765	-0.22(-0.29%)
Mar 27, 2025	74.49	75.50	74.30	75.19	193,917	+0.91(+1.23%)
Mar 26, 2025	74.01	75.17	74.01	74.28	236,548	+0.20(+0.27%)
Mar 25, 2025	73.99	74.26	72.81	74.08	517,296	+0.03(+0.04%)
Mar 24, 2025	73.76	75.07	73.51	74.05	273,534	+1.05(+1.44%)
Mar 21, 2025	73.00	73.25	72.09	73.00	571,823	+0.06(+0.08%)
Mar 20, 2025	72.77	73.87	72.22	72.94	391,855	-0.56(-0.76%)
Mar 19, 2025	71.64	73.88	71.64	73.50	383,573	+1.46(+2.03%)
Mar 18, 2025	71.00	72.11	70.50	72.04	300,782	+0.93(+1.31%)
Mar 17, 2025	69.42	71.26	68.75	71.11	301,059	+1.66(+2.39%)
Mar 14, 2025	69.25	70.35	68.43	69.45	374,560	+0.99(+1.45%)
Mar 13, 2025	68.75	68.95	66.01	68.46	423,813	-0.21(-0.31%)
Mar 12, 2025	70.37	70.43	68.56	68.67	474,894	-1.25(-1.79%)
Mar 11, 2025	70.11	70.75	68.64	69.92	495,401	-0.24(-0.34%)
Mar 10, 2025	71.78	72.68	69.45	70.16	457,012	-2.49(-3.43%)
Mar 07, 2025	71.66	73.11	70.81	72.65	400,676	+0.99(+1.38%)
Mar 06, 2025	72.40	73.52	71.55	71.66	411,989	-1.34(-1.84%)
Mar 05, 2025	74.90	75.94	72.93	73.00	474,672	-2.47(-3.27%)
Mar 04, 2025	75.79	76.52	74.60	75.47	506,083	-1.32(-1.72%)