5 DAY PERFORMANCE
+0.79%
1 MONTH PERFORMANCE
+2.34%
3 MONTH PERFORMANCE
+20.23%
6 MONTH PERFORMANCE
+8.36%
YEAR-TO-DATE PERFORMANCE
+29.88%
1 YEAR PERFORMANCE
+30.97%
CBIZ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $79.59 | $81.25 (2.09%) | $81.59 | $79.59 | 520,584 | $4.07 B |
| 12/19/2024 | $80.15 | $80.43 (0.35%) | $81.24 | $78.76 | 396,638 | $4.03 B |
| 12/18/2024 | $82.07 | $79.39 (-3.27%) | $82.56 | $78.76 | 542,987 | $3.98 B |
| 12/17/2024 | $80.25 | $81.67 (1.77%) | $81.88 | $79.79 | 432,100 | $4.10 B |
| 12/16/2024 | $79.75 | $80.65 (1.13%) | $80.91 | $79.19 | 315,287 | $4.04 B |
| 12/13/2024 | $80.09 | $79.60 (-0.61%) | $81.06 | $79.17 | 309,500 | $3.99 B |
| 12/12/2024 | $80.13 | $79.89 (-0.3%) | $80.13 | $78.39 | 305,302 | $4.01 B |
| 12/11/2024 | $79.88 | $77.90 (-2.48%) | $79.88 | $77.75 | 343,311 | $3.91 B |
| 12/10/2024 | $77.81 | $79.18 (1.76%) | $79.36 | $77.16 | 217,014 | $3.97 B |
| 12/09/2024 | $79.47 | $78.01 (-1.84%) | $79.47 | $77.14 | 569,500 | $3.91 B |
| 12/06/2024 | $80.33 | $78.90 (-1.78%) | $80.33 | $78.87 | 211,400 | $3.96 B |
| 12/05/2024 | $83.43 | $80.30 (-3.75%) | $83.43 | $80.22 | 341,446 | $4.03 B |
| 12/04/2024 | $82.05 | $83.43 (1.68%) | $83.74 | $82.05 | 396,324 | $4.18 B |
| 12/03/2024 | $81.00 | $81.79 (0.98%) | $81.94 | $80.74 | 166,000 | $4.10 B |
| 12/02/2024 | $82.75 | $81.78 (-1.17%) | $82.92 | $81.11 | 224,846 | $4.10 B |
| 11/29/2024 | $83.08 | $82.58 (-0.6%) | $83.40 | $82.17 | 153,635 | $4.14 B |
| 11/27/2024 | $83.65 | $82.44 (-1.45%) | $84.23 | $82.11 | 306,812 | $4.13 B |
| 11/26/2024 | $81.98 | $83.00 (1.24%) | $83.08 | $81.94 | 265,928 | $4.16 B |
| 11/25/2024 | $80.98 | $82.01 (1.27%) | $82.78 | $80.98 | 542,979 | $4.11 B |
| 11/22/2024 | $79.76 | $80.79 (1.29%) | $81.33 | $79.70 | 330,800 | $4.05 B |
| 11/21/2024 | $78.42 | $79.43 (1.29%) | $79.75 | $77.84 | 345,300 | $3.98 B |
| 11/20/2024 | $76.84 | $77.89 (1.37%) | $77.91 | $76.16 | 276,937 | $3.91 B |
| 11/19/2024 | $76.57 | $77.07 (0.65%) | $77.91 | $76.20 | 292,306 | $3.86 B |
| 11/18/2024 | $76.82 | $77.00 (0.23%) | $77.10 | $76.47 | 230,700 | $3.86 B |
| 11/15/2024 | $78.72 | $76.48 (-2.85%) | $78.72 | $76.01 | 350,500 | $3.84 B |
| 11/14/2024 | $78.59 | $77.87 (-0.92%) | $78.92 | $77.21 | 470,828 | $3.90 B |
| 11/13/2024 | $78.53 | $78.59 (0.08%) | $79.44 | $76.96 | 318,600 | $3.94 B |
| 11/12/2024 | $78.76 | $78.02 (-0.94%) | $79.22 | $77.69 | 260,238 | $3.91 B |
| 11/11/2024 | $78.69 | $78.36 (-0.42%) | $79.37 | $78.06 | 214,642 | $3.93 B |
| 11/08/2024 | $77.98 | $77.81 (-0.22%) | $78.62 | $77.03 | 373,900 | $3.92 B |
| 11/07/2024 | $77.33 | $77.43 (0.13%) | $78.26 | $76.71 | 437,600 | $3.90 B |
| 11/06/2024 | $75.45 | $77.89 (3.23%) | $78.01 | $75.45 | 558,800 | $3.93 B |
| 11/05/2024 | $70.73 | $72.32 (2.25%) | $72.34 | $70.73 | 282,400 | $3.65 B |
| 11/04/2024 | $69.65 | $71.13 (2.12%) | $71.28 | $69.65 | 353,809 | $3.59 B |
| 11/01/2024 | $69.50 | $69.70 (0.29%) | $70.11 | $68.80 | 384,915 | $3.51 B |
| 10/31/2024 | $70.66 | $68.93 (-2.45%) | $71.00 | $68.74 | 445,500 | $3.47 B |
| 10/30/2024 | $70.61 | $70.88 (0.38%) | $71.52 | $69.72 | 418,600 | $3.57 B |
| 10/29/2024 | $68.07 | $71.07 (4.41%) | $72.74 | $68.07 | 661,000 | $3.58 B |
| 10/28/2024 | $66.90 | $66.86 (-0.06%) | $67.34 | $66.11 | 339,475 | $3.35 B |
| 10/25/2024 | $66.75 | $66.39 (-0.54%) | $66.75 | $65.95 | 242,500 | $3.33 B |
| 10/24/2024 | $65.86 | $66.54 (1.03%) | $66.88 | $65.48 | 384,301 | $3.33 B |
| 10/23/2024 | $65.64 | $65.98 (0.52%) | $66.40 | $65.46 | 346,440 | $3.31 B |
| 10/22/2024 | $66.47 | $66.04 (-0.65%) | $66.55 | $65.53 | 218,600 | $3.31 B |
| 10/21/2024 | $67.96 | $66.76 (-1.77%) | $67.96 | $66.46 | 220,709 | $3.35 B |
| 10/18/2024 | $67.45 | $67.99 (0.8%) | $68.21 | $67.01 | 239,734 | $3.41 B |
| 10/17/2024 | $67.24 | $67.35 (0.16%) | $67.50 | $66.89 | 164,803 | $3.37 B |
| 10/16/2024 | $67.35 | $67.41 (0.09%) | $68.07 | $67.35 | 283,300 | $3.38 B |
| 10/15/2024 | $65.76 | $67.23 (2.24%) | $68.30 | $65.26 | 521,102 | $3.37 B |
| 10/14/2024 | $65.55 | $65.41 (-0.21%) | $65.83 | $65.19 | 234,609 | $3.28 B |
| 10/11/2024 | $64.01 | $65.32 (2.05%) | $65.77 | $64.01 | 377,300 | $3.27 B |
| 10/10/2024 | $64.79 | $63.78 (-1.56%) | $65.33 | $63.61 | 244,500 | $3.20 B |
| 10/09/2024 | $64.88 | $65.41 (0.82%) | $65.61 | $64.61 | 426,156 | $3.28 B |
| 10/08/2024 | $65.00 | $64.73 (-0.42%) | $65.34 | $64.41 | 209,900 | $3.24 B |
| 10/07/2024 | $65.02 | $64.60 (-0.65%) | $65.54 | $64.31 | 277,400 | $3.24 B |
| 10/04/2024 | $65.90 | $65.37 (-0.8%) | $65.90 | $64.95 | 223,108 | $3.28 B |
| 10/03/2024 | $65.99 | $65.05 (-1.42%) | $66.08 | $64.89 | 249,300 | $3.26 B |
| 10/02/2024 | $66.55 | $66.06 (-0.74%) | $67.16 | $66.02 | 283,400 | $3.31 B |
| 10/01/2024 | $67.00 | $66.80 (-0.3%) | $67.26 | $66.29 | 225,500 | $3.35 B |
| 09/30/2024 | $66.68 | $67.29 (0.91%) | $67.32 | $66.21 | 438,100 | $3.37 B |
| 09/27/2024 | $67.14 | $66.82 (-0.48%) | $67.79 | $66.69 | 235,404 | $3.35 B |
| 09/26/2024 | $67.06 | $66.69 (-0.55%) | $67.72 | $66.57 | 278,619 | $3.34 B |
| 09/25/2024 | $67.19 | $66.56 (-0.94%) | $67.19 | $66.13 | 295,416 | $3.34 B |
| 09/24/2024 | $67.84 | $66.81 (-1.52%) | $68.12 | $66.65 | 254,800 | $3.35 B |
| 09/23/2024 | $67.84 | $68.09 (0.37%) | $68.78 | $67.28 | 236,200 | $3.41 B |