Education
About Us
Working with TipRanks
Follow Us
CBIZ Inc (CBZ)
:CBZ
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
52.00
53.09
51.42
52.33
52.33
+0.06%
1,425,095
2.25
Dec 18, 2025
52.71
53.40
51.90
52.30
52.30
-0.68%
682,849
1.05
Dec 17, 2025
52.82
54.17
52.42
52.66
52.66
-1.55%
483,309
0.74
Dec 16, 2025
53.64
54.32
53.15
53.49
53.49
+0.21%
418,139
0.63
Dec 15, 2025
53.64
54.33
52.93
53.38
53.38
-0.13%
518,071
0.78
Dec 12, 2025
53.95
54.41
52.87
53.45
53.45
-0.56%
377,962
0.56
Dec 11, 2025
52.70
54.50
51.41
53.75
53.75
+3.84%
455,563
0.68
Dec 10, 2025
50.39
51.93
49.89
51.76
51.76
+2.17%
669,276
0.99
Dec 09, 2025
50.96
51.05
50.42
50.66
50.66
-0.76%
302,093
0.44
Dec 08, 2025
52.32
53.04
50.94
51.05
51.05
-2.65%
582,788
0.85
Dec 05, 2025
52.48
53.38
51.91
52.44
52.44
-2.11%
665,980
0.98
Dec 04, 2025
50.94
53.66
50.29
53.57
53.57
+4.18%
989,307
1.46
Dec 03, 2025
49.73
52.06
49.69
51.42
51.42
+3.34%
827,407
1.23
Dec 02, 2025
49.58
51.10
48.84
49.76
49.76
+2.37%
643,204
0.95
Dec 01, 2025
48.07
48.71
47.89
48.61
48.61
-0.18%
802,608
1.19
Nov 28, 2025
49.00
49.46
48.59
48.70
48.70
-0.61%
816,732
1.22
Nov 26, 2025
48.99
49.17
48.15
49.00
49.00
-0.45%
936,900
1.42
Nov 25, 2025
50.63
51.17
48.18
49.22
49.22
-1.99%
1,256,618
1.94
Nov 24, 2025
50.81
51.07
50.16
50.22
50.22
-1.80%
519,868
0.81
Nov 21, 2025
50.41
52.41
49.88
51.14
51.14
+2.28%
1,184,237
1.88
Nov 20, 2025
51.23
51.23
49.77
50.00
50.00
-0.83%
774,847
1.24
Nov 19, 2025
50.18
50.50
49.88
50.42
50.42
+0.64%
421,279
0.67
Nov 18, 2025
49.77
50.21
49.28
50.10
50.10
+0.60%
408,322
0.65
Nov 17, 2025
50.98
50.98
49.42
49.80
49.80
-2.60%
609,102
0.98
Nov 14, 2025
51.63
51.95
50.47
51.13
51.13
-1.67%
432,375
0.70
Nov 13, 2025
51.91
52.47
51.55
52.00
52.00
-0.02%
416,241
0.67
Nov 12, 2025
52.17
53.14
51.98
52.01
52.01
-0.76%
497,348
0.80
Nov 11, 2025
52.05
53.09
51.77
52.41
52.41
+1.28%
505,848
0.82
Nov 10, 2025
52.98
53.25
50.81
51.75
51.75
-2.54%
633,448
1.02
Nov 07, 2025
53.67
54.10
51.99
53.10
53.10
-0.90%
596,409
0.97
Nov 06, 2025
55.50
55.50
53.42
53.58
53.58
-3.46%
695,080
1.13
Nov 05, 2025
54.88
55.85
54.76
55.50
55.50
+0.80%
587,755
0.96
Nov 04, 2025
55.33
55.37
53.78
55.06
55.06
-0.05%
691,560
1.13
Nov 03, 2025
54.74
55.35
53.91
55.09
55.09
+0.16%
589,379
0.96
Oct 31, 2025
52.20
55.27
51.96
55.00
55.00
+3.93%
955,576
1.56
Oct 30, 2025
53.08
56.41
52.23
52.92
52.92
+3.14%
1,605,635
2.61
Oct 29, 2025
51.68
52.60
50.80
51.31
51.31
-1.80%
972,034
1.47
Oct 28, 2025
52.48
52.70
51.93
52.25
52.25
-0.99%
388,608
0.58
Oct 27, 2025
53.80
53.92
52.44
52.77
52.77
-0.98%
837,669
1.26
Oct 24, 2025
53.78
53.88
52.76
53.29
53.29
+0.17%
484,123
0.73
Oct 23, 2025
53.61
54.05
52.86
53.20
53.20
-1.10%
363,911
0.55
Oct 22, 2025
53.39
54.09
52.69
53.79
53.79
+0.47%
493,526
0.74
Oct 21, 2025
52.60
53.92
51.38
53.54
53.54
+3.28%
520,329
0.78
Oct 20, 2025
51.53
51.91
50.94
51.84
51.84
+1.11%
441,645
0.66
Oct 17, 2025
52.05
52.44
50.78
51.27
51.27
-1.89%
536,319
0.80
Oct 16, 2025
54.17
54.17
52.12
52.26
52.26
-3.54%
534,276
0.79
Oct 15, 2025
54.08
55.01
53.80
54.18
54.18
-0.39%
546,343
0.81
Oct 14, 2025
53.19
55.57
53.06
54.39
54.39
+2.08%
545,948
0.81
Oct 13, 2025
53.37
54.01
52.69
53.28
53.28
-0.21%
361,902
0.54
Oct 10, 2025
55.71
55.84
53.17
53.39
53.39
-3.77%
494,774
0.73
Rows: