-
5 DAY PERFORMANCE
-2.87% -
1 MONTH PERFORMANCE
-8.75% -
3 MONTH PERFORMANCE
-11.83% -
6 MONTH PERFORMANCE
-13.75% -
YEAR-TO-DATE PERFORMANCE
+4.43% -
1 YEAR PERFORMANCE
+24.47%
CBIZ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 09/20/2024 | $67.34 | $67.61 (0.4%) | $68.07 | $66.92 | 459,406 | $3.39 B |
| 09/19/2024 | $68.16 | $67.39 (-1.13%) | $68.16 | $67.15 | 238,400 | $3.38 B |
| 09/18/2024 | $67.91 | $67.24 (-0.99%) | $68.72 | $66.67 | 305,100 | $3.37 B |
| 09/17/2024 | $68.28 | $67.78 (-0.73%) | $69.07 | $67.50 | 195,000 | $3.40 B |
| 09/16/2024 | $68.09 | $67.96 (-0.19%) | $68.42 | $67.44 | 236,000 | $3.41 B |
| 09/13/2024 | $67.52 | $67.75 (0.34%) | $69.09 | $67.29 | 225,109 | $3.40 B |
| 09/12/2024 | $65.62 | $66.91 (1.97%) | $67.86 | $65.01 | 373,400 | $3.35 B |
| 09/11/2024 | $63.90 | $65.36 (2.28%) | $65.56 | $62.66 | 660,500 | $3.28 B |
| 09/10/2024 | $66.01 | $64.51 (-2.27%) | $66.17 | $64.29 | 401,400 | $3.23 B |
| 09/09/2024 | $69.04 | $65.60 (-4.98%) | $69.04 | $65.23 | 592,131 | $3.29 B |
| 09/06/2024 | $71.80 | $68.72 (-4.29%) | $71.80 | $68.72 | 308,595 | $3.44 B |
| 09/05/2024 | $72.75 | $71.63 (-1.54%) | $72.75 | $70.91 | 205,600 | $3.59 B |
| 09/04/2024 | $73.04 | $72.73 (-0.42%) | $73.93 | $71.64 | 257,148 | $3.64 B |
| 09/03/2024 | $73.38 | $73.15 (-0.31%) | $74.15 | $73.00 | 465,300 | $3.67 B |
| 08/30/2024 | $71.79 | $73.60 (2.52%) | $73.83 | $71.67 | 379,447 | $3.69 B |
| 08/29/2024 | $71.25 | $71.21 (-0.06%) | $71.79 | $70.14 | 218,600 | $3.57 B |
| 08/28/2024 | $71.32 | $70.76 (-0.79%) | $71.47 | $70.70 | 215,000 | $3.55 B |
| 08/27/2024 | $71.33 | $71.21 (-0.17%) | $71.93 | $70.94 | 156,400 | $3.57 B |
| 08/26/2024 | $72.63 | $71.58 (-1.45%) | $72.98 | $71.55 | 166,100 | $3.59 B |
| 08/23/2024 | $71.69 | $72.02 (0.46%) | $72.68 | $71.50 | 291,500 | $3.61 B |
| 08/22/2024 | $71.66 | $71.19 (-0.66%) | $72.11 | $70.90 | 144,000 | $3.57 B |
| 08/21/2024 | $71.61 | $71.61 (0%) | $72.00 | $70.74 | 288,600 | $3.59 B |
| 08/20/2024 | $70.39 | $71.17 (1.11%) | $71.73 | $69.92 | 306,000 | $3.57 B |
| 08/19/2024 | $69.21 | $70.29 (1.56%) | $70.72 | $69.21 | 190,600 | $3.52 B |
| 08/16/2024 | $69.42 | $69.14 (-0.4%) | $70.48 | $68.90 | 185,500 | $3.46 B |
| 08/15/2024 | $69.01 | $69.67 (0.96%) | $70.24 | $68.02 | 332,536 | $3.49 B |
| 08/14/2024 | $68.44 | $67.94 (-0.73%) | $68.89 | $67.49 | 285,300 | $3.40 B |
| 08/13/2024 | $68.90 | $68.35 (-0.8%) | $69.15 | $67.77 | 325,100 | $3.43 B |
| 08/12/2024 | $69.57 | $68.78 (-1.14%) | $69.92 | $68.33 | 346,215 | $3.45 B |
| 08/09/2024 | $68.35 | $68.05 (-0.44%) | $68.74 | $67.41 | 382,235 | $3.41 B |
| 08/08/2024 | $68.84 | $68.47 (-0.54%) | $68.90 | $67.33 | 292,426 | $3.43 B |
| 08/07/2024 | $70.72 | $68.06 (-3.76%) | $71.37 | $67.94 | 487,915 | $3.41 B |
| 08/06/2024 | $69.18 | $70.16 (1.42%) | $70.42 | $68.60 | 330,000 | $3.52 B |
| 08/05/2024 | $68.17 | $69.31 (1.67%) | $70.57 | $67.13 | 542,647 | $3.47 B |
| 08/02/2024 | $70.90 | $71.05 (0.21%) | $71.38 | $70.13 | 789,115 | $3.56 B |
| 08/01/2024 | $70.18 | $73.05 (4.09%) | $74.98 | $68.97 | 1.46 M | $3.66 B |
| 07/31/2024 | $78.15 | $69.40 (-11.2%) | $79.17 | $69.04 | 1.72 M | $3.48 B |
| 07/30/2024 | $85.28 | $86.02 (0.87%) | $86.36 | $85.23 | 286,719 | $4.31 B |
| 07/29/2024 | $85.92 | $84.67 (-1.45%) | $86.28 | $84.41 | 194,942 | $4.26 B |
| 07/26/2024 | $85.02 | $85.66 (0.75%) | $85.79 | $84.92 | 245,800 | $4.29 B |
| 07/25/2024 | $83.75 | $83.55 (-0.24%) | $84.69 | $83.35 | 360,524 | $4.18 B |
| 07/24/2024 | $84.43 | $83.25 (-1.4%) | $85.16 | $82.98 | 222,608 | $4.17 B |
| 07/23/2024 | $84.93 | $84.78 (-0.18%) | $86.04 | $84.22 | 254,300 | $4.24 B |
| 07/22/2024 | $84.53 | $85.16 (0.75%) | $85.57 | $83.89 | 263,356 | $4.26 B |
| 07/19/2024 | $84.53 | $84.23 (-0.35%) | $84.96 | $83.80 | 153,479 | $4.22 B |
| 07/18/2024 | $83.66 | $84.34 (0.81%) | $85.78 | $83.66 | 267,093 | $4.22 B |
| 07/17/2024 | $82.97 | $84.11 (1.37%) | $84.67 | $82.07 | 408,732 | $4.21 B |
| 07/16/2024 | $78.99 | $83.15 (5.27%) | $83.27 | $78.99 | 339,865 | $4.16 B |
| 07/15/2024 | $77.16 | $78.36 (1.56%) | $78.75 | $77.04 | 255,713 | $3.92 B |
| 07/12/2024 | $75.79 | $76.52 (0.96%) | $76.97 | $75.79 | 252,699 | $3.83 B |
| 07/11/2024 | $75.01 | $75.43 (0.56%) | $75.82 | $74.62 | 296,220 | $3.77 B |
| 07/10/2024 | $74.04 | $73.95 (-0.12%) | $74.04 | $73.33 | 167,958 | $3.70 B |
| 07/09/2024 | $74.08 | $73.88 (-0.27%) | $74.36 | $73.47 | 510,147 | $3.70 B |
| 07/08/2024 | $74.54 | $74.08 (-0.62%) | $74.90 | $74.00 | 172,659 | $3.71 B |
| 07/05/2024 | $74.37 | $74.13 (-0.32%) | $74.60 | $73.70 | 154,979 | $3.71 B |