CBIZ (CBZ)
NYSE:CBZ
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 13, 2026
25.89
26.31
25.48
26.12
26.12
+1.99%
1,025,417
0.97
Mar 12, 2026
26.24
27.13
25.53
25.61
25.61
-3.36%
1,546,002
1.48
Mar 11, 2026
26.13
26.70
25.45
26.50
26.50
+1.77%
1,319,225
1.28
Mar 10, 2026
27.21
27.21
25.78
26.04
26.04
-5.45%
1,299,854
1.28
Mar 09, 2026
28.55
28.89
26.56
27.54
27.54
-5.56%
1,888,364
1.89
Mar 06, 2026
28.59
29.30
27.32
29.16
29.16
-0.10%
1,565,448
1.60
Mar 05, 2026
28.56
30.24
28.51
29.19
29.19
+1.81%
1,655,890
1.73
Mar 04, 2026
30.00
30.02
28.56
28.67
28.67
-3.99%
1,514,182
1.60
Mar 03, 2026
28.46
30.00
28.07
29.86
29.86
+3.68%
1,466,279
1.56
Mar 02, 2026
28.58
29.70
28.00
28.80
28.80
+0.56%
1,510,589
1.63
Feb 27, 2026
31.26
31.73
28.47
28.64
28.64
-9.94%
1,599,859
1.75
Feb 26, 2026
29.81
32.09
29.07
31.80
31.80
+16.57%
7,094,890
8.73
Feb 25, 2026
27.93
29.07
26.97
27.28
27.28
-1.80%
2,605,082
3.32
Feb 24, 2026
27.66
28.55
27.60
27.78
27.78
+0.36%
996,815
1.30
Feb 23, 2026
28.63
28.85
27.06
27.68
27.68
-5.04%
1,620,090
2.14
Feb 20, 2026
29.60
30.27
28.77
29.15
29.15
-2.44%
641,800
0.84
Feb 19, 2026
29.28
29.97
28.90
29.88
29.88
+0.03%
606,907
0.79
Feb 18, 2026
28.56
30.47
28.12
29.87
29.87
+6.60%
1,312,786
1.72
Feb 17, 2026
27.77
28.83
27.58
28.02
28.02
+0.65%
1,266,001
1.67
Feb 16, 2026
28.36
28.60
27.17
27.84
27.84
0.00%
0
0.00
Feb 13, 2026
28.36
28.60
27.17
27.84
27.84
-0.71%
1,736,076
2.34
Feb 12, 2026
30.10
30.55
28.03
28.04
28.04
-7.98%
1,204,108
1.64
Feb 11, 2026
33.72
33.96
29.79
30.47
30.47
-11.14%
1,513,789
2.12
Feb 10, 2026
34.28
35.10
33.39
33.98
33.98
-0.90%
1,230,540
1.75
Feb 09, 2026
38.25
38.27
33.60
34.29
34.29
-10.40%
1,790,828
2.63
Feb 06, 2026
38.53
38.57
37.02
38.27
38.27
+0.16%
876,752
1.30
Feb 05, 2026
37.65
39.75
37.30
38.21
38.21
+1.87%
919,446
1.37
Feb 04, 2026
37.10
37.93
35.88
37.51
37.51
+1.41%
1,501,056
2.28
Feb 03, 2026
39.79
40.09
36.01
36.99
36.99
-8.87%
1,281,903
1.98
Feb 02, 2026
39.49
40.79
39.30
40.59
40.59
+3.15%
924,295
1.44
Jan 30, 2026
38.43
39.89
38.25
39.35
39.35
+2.02%
814,827
1.27
Jan 29, 2026
38.49
38.79
37.64
38.57
38.57
+0.05%
853,749
1.34
Rows: