CBIZ (CBZ)
NYSE:CBZ
Want to see CBZ full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
32.26
32.99
31.69
32.23
32.23
+0.53%
620,336
0.52
May 21, 2026
31.27
32.16
30.73
32.06
32.06
+1.49%
712,641
0.59
May 20, 2026
30.41
31.72
29.43
31.59
31.59
+2.20%
668,825
0.55
May 19, 2026
31.49
31.91
30.53
30.91
30.91
+0.13%
641,276
0.53
May 18, 2026
28.75
31.54
28.75
30.87
30.87
+6.74%
589,337
0.48
May 15, 2026
29.16
30.00
28.25
28.92
28.92
+1.69%
655,735
0.53
May 14, 2026
28.98
29.78
28.33
28.44
28.44
-0.39%
539,082
0.44
May 13, 2026
29.10
29.10
27.91
28.55
28.55
-3.74%
628,045
0.51
May 12, 2026
30.73
31.07
29.34
29.66
29.66
-2.05%
474,013
0.38
May 11, 2026
30.71
31.22
30.19
30.28
30.28
-2.07%
512,924
0.40
May 08, 2026
31.21
31.43
30.48
30.92
30.92
-2.37%
560,373
0.44
May 07, 2026
29.53
32.48
29.53
31.67
31.67
+6.74%
874,293
0.68
May 06, 2026
30.73
31.56
29.19
29.67
29.67
-5.21%
837,259
0.65
May 05, 2026
32.15
32.95
30.52
31.30
31.30
-2.95%
1,180,573
0.91
May 04, 2026
32.14
32.82
31.28
32.25
32.25
+0.28%
1,167,108
0.90
May 01, 2026
31.37
33.17
30.97
32.16
32.16
+5.44%
1,474,040
1.14
Apr 30, 2026
35.97
36.42
28.63
30.50
30.50
-8.05%
3,316,685
2.64
Apr 29, 2026
32.68
34.00
32.37
33.17
33.17
+2.12%
1,411,153
1.13
Apr 28, 2026
31.24
32.62
31.24
32.48
32.48
+5.94%
1,448,577
1.17
Apr 27, 2026
30.51
31.33
30.41
30.66
30.66
-0.03%
1,180,425
0.95
Apr 24, 2026
29.58
30.88
29.14
30.67
30.67
+3.23%
763,322
0.59
Apr 23, 2026
30.10
30.65
29.07
29.71
29.71
-2.75%
599,772
0.46
Apr 22, 2026
31.02
31.34
30.42
30.55
30.55
-1.32%
666,729
0.51
Apr 21, 2026
30.60
31.65
30.39
30.96
30.96
+1.28%
651,545
0.50
Apr 20, 2026
29.90
30.89
29.79
30.57
30.57
+1.90%
695,299
0.53
Apr 17, 2026
30.65
31.04
29.52
30.00
30.00
-1.09%
653,776
0.50
Apr 16, 2026
30.65
31.10
30.10
30.33
30.33
-0.07%
846,737
0.65
Apr 15, 2026
29.37
30.99
29.12
30.35
30.35
+4.33%
1,038,873
0.81
Apr 14, 2026
28.88
29.60
28.70
29.09
29.09
+0.94%
552,439
0.43
Apr 13, 2026
27.78
29.10
26.89
28.82
28.82
+6.62%
776,717
0.60
Apr 10, 2026
27.44
27.54
26.75
27.03
27.03
-2.07%
759,151
0.59
Apr 09, 2026
27.32
27.72
26.15
27.60
27.60
+0.04%
702,657
0.55
Apr 08, 2026
28.81
29.71
27.42
27.59
27.59
-2.16%
1,002,698
0.79
Apr 07, 2026
28.23
28.57
27.61
28.20
28.20
-0.28%
880,825
0.70
Apr 06, 2026
27.56
28.81
27.34
28.28
28.28
+2.43%
1,735,412
1.41
Apr 03, 2026
26.40
27.70
26.03
27.61
27.61
0.00%
0
0.00
Apr 02, 2026
26.40
27.70
26.03
27.61
27.61
+4.43%
1,045,189
0.85
Apr 01, 2026
26.84
27.29
25.77
26.44
26.44
-1.53%
1,088,250
0.88
Mar 31, 2026
27.06
27.48
26.07
26.85
26.85
-0.59%
891,816
0.73
Mar 30, 2026
26.43
27.39
26.25
27.01
27.01
+3.37%
1,489,277
1.24
Mar 27, 2026
26.90
26.93
26.11
26.13
26.13
-2.79%
1,112,895
0.94
Mar 26, 2026
25.27
26.89
25.27
26.88
26.88
+5.04%
1,214,685
1.03
Mar 25, 2026
25.53
26.18
24.83
25.59
25.59
+1.79%
1,581,583
1.37
Mar 24, 2026
26.23
26.46
24.29
25.14
25.14
-5.81%
2,256,203
2.02
Mar 23, 2026
27.50
27.50
26.04
26.69
26.69
-1.22%
1,161,282
1.05
Mar 20, 2026
26.70
27.51
26.25
27.02
27.02
+1.54%
1,364,843
1.26
Mar 19, 2026
26.37
27.38
26.04
26.61
26.61
+0.87%
871,817
0.81
Mar 18, 2026
27.18
27.41
26.29
26.38
26.38
-0.42%
1,518,337
1.41
Mar 17, 2026
25.93
27.02
25.93
26.49
26.49
+3.03%
761,918
0.71
Mar 16, 2026
25.85
26.47
25.63
25.71
25.71
-1.57%
848,981
0.79
Rows: