-
5 DAY PERFORMANCE
+0.10% -
1 MONTH PERFORMANCE
+19.08% -
3 MONTH PERFORMANCE
+14.65% -
6 MONTH PERFORMANCE
+1.41% -
YEAR-TO-DATE PERFORMANCE
+24.44% -
1 YEAR PERFORMANCE
+34.04%
CBIZ, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/14/2024 | $78.59 | $77.87 (-0.92%) | $78.92 | $77.21 | 470,788 | $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 |
| 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 |