CBIZ Inc. (CBZ)
NYSE: CBZ
· Real-Time Price · USD
56.72
1.87 (3.41%)
At close: Oct 03, 2025, 3:59 PM
56.72
0.00%
After-hours: Oct 03, 2025, 05:32 PM EDT
CBZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 55.10 | 56.93 | 54.81 | 56.72 | 56.72 | 3.41% | 395,607 |
| Oct 2, 2025 | 54.71 | 55.08 | 53.66 | 54.85 | 54.85 | -0.51% | 463,400 |
| Oct 1, 2025 | 53.04 | 55.20 | 52.71 | 55.13 | 55.13 | 4.10% | 675,048 |
| Sep 30, 2025 | 53.55 | 54.13 | 52.14 | 52.96 | 52.96 | -1.58% | 714,339 |
| Sep 29, 2025 | 52.54 | 54.26 | 51.74 | 53.81 | 53.81 | 2.32% | 886,900 |
| Sep 26, 2025 | 51.46 | 52.64 | 51.16 | 52.59 | 52.59 | 2.73% | 813,417 |
| Sep 25, 2025 | 52.26 | 52.26 | 50.51 | 51.19 | 51.19 | -1.54% | 898,200 |
| Sep 24, 2025 | 52.99 | 53.44 | 51.85 | 51.99 | 51.99 | -1.72% | 972,561 |
| Sep 23, 2025 | 53.82 | 54.16 | 52.37 | 52.90 | 52.90 | -1.65% | 610,625 |
| Sep 22, 2025 | 53.50 | 54.20 | 52.79 | 53.79 | 53.79 | 0.02% | 638,332 |
| Sep 19, 2025 | 54.88 | 54.88 | 53.58 | 53.78 | 53.78 | -2.02% | 1,862,900 |
| Sep 18, 2025 | 56.95 | 57.48 | 54.87 | 54.89 | 54.89 | -3.36% | 525,500 |
| Sep 17, 2025 | 55.81 | 57.51 | 55.46 | 56.80 | 56.80 | 2.53% | 1,173,000 |
| Sep 16, 2025 | 54.38 | 56.00 | 54.00 | 55.40 | 55.40 | 2.06% | 772,700 |
| Sep 15, 2025 | 55.93 | 56.13 | 53.92 | 54.28 | 54.28 | -2.53% | 666,183 |
| Sep 12, 2025 | 57.58 | 57.98 | 55.69 | 55.69 | 55.69 | -3.88% | 455,239 |
| Sep 11, 2025 | 55.94 | 58.17 | 55.75 | 57.94 | 57.94 | 3.97% | 867,222 |
| Sep 10, 2025 | 57.28 | 57.92 | 55.59 | 55.73 | 55.73 | -3.36% | 733,400 |
| Sep 9, 2025 | 57.84 | 57.98 | 56.71 | 57.67 | 57.67 | -0.43% | 566,732 |
| Sep 8, 2025 | 59.63 | 59.93 | 57.16 | 57.92 | 57.92 | -3.24% | 527,900 |
Page 1 of 136