CBIZ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 47.890 | 47.890 | 47.860 | 47.860 | 47.860 | 100 |
| 2022-11-10 | 49.160 | 49.160 | 49.160 | 49.160 | 49.160 | 60 |
| 2022-11-09 | 47.635 | 47.635 | 47.635 | 47.635 | 47.635 | 336 |
| 2022-11-08 | 47.630 | 47.630 | 47.580 | 47.580 | 47.580 | 295 |
| 2022-11-07 | 46.498 | 46.498 | 46.498 | 46.498 | 46.498 | 21 |
| 2022-11-04 | 46.455 | 46.455 | 46.455 | 46.455 | 46.455 | 10 |
| 2022-11-03 | 47.205 | 47.205 | 47.092 | 47.092 | 47.092 | 21 |
| 2022-11-02 | 49.120 | 49.120 | 49.120 | 49.120 | 49.120 | 41 |
| 2022-11-01 | 48.908 | 48.908 | 48.908 | 48.908 | 48.908 | 6 |
| 2022-10-28 | 50.130 | 50.130 | 50.130 | 50.130 | 50.130 | 60 |
| 2022-10-27 | 48.440 | 48.440 | 48.440 | 48.440 | 48.440 | 10 |
| 2022-10-26 | 47.710 | 47.710 | 47.710 | 47.710 | 47.710 | 100 |
| 2022-10-20 | 46.028 | 46.028 | 45.940 | 45.940 | 45.940 | 100 |
| 2022-10-06 | 45.550 | 45.550 | 45.550 | 45.550 | 45.550 | 22 |
| 2022-09-26 | 43.202 | 43.202 | 43.202 | 43.202 | 43.202 | 27 |
| 2022-09-22 | 44.685 | 44.685 | 44.685 | 44.685 | 44.685 | 40 |
| 2022-09-07 | 43.520 | 43.520 | 43.520 | 43.520 | 43.520 | 81 |
| 2022-08-30 | 43.725 | 43.725 | 43.425 | 43.425 | 43.425 | 102 |
| 2022-08-26 | 45.455 | 45.455 | 45.455 | 45.455 | 45.455 | 100 |
| 2022-08-24 | 46.140 | 46.140 | 46.140 | 46.140 | 46.140 | 1 |
| 2022-08-19 | 47.470 | 47.470 | 46.625 | 46.625 | 46.625 | 22 |
| 2022-08-18 | 47.360 | 48.220 | 47.360 | 48.140 | 48.140 | 241 |
| 2022-08-16 | 46.943 | 46.943 | 46.425 | 46.425 | 46.425 | 33 |
| 2022-08-15 | 46.440 | 46.440 | 46.440 | 46.440 | 46.440 | 76 |
| 2022-08-12 | 45.770 | 45.770 | 45.770 | 45.770 | 45.770 | 100 |
| 2022-08-11 | 45.525 | 45.525 | 45.525 | 45.525 | 45.525 | 1 |
| 2022-08-10 | 45.635 | 45.635 | 45.607 | 45.607 | 45.607 | 200 |
| 2022-08-08 | 44.435 | 44.458 | 44.400 | 44.458 | 44.458 | 473 |
| 2022-08-05 | 43.720 | 43.720 | 43.720 | 43.720 | 43.720 | 15 |
| 2022-08-01 | 45.745 | 46.152 | 45.745 | 46.152 | 46.152 | 163 |
| 2022-07-25 | 42.581 | 42.971 | 42.581 | 42.971 | 42.971 | 115 |
| 2022-07-21 | 41.285 | 41.285 | 41.285 | 41.285 | 41.285 | 40 |
| 2022-07-11 | 40.615 | 40.795 | 40.615 | 40.795 | 40.795 | 294 |
| 2022-07-01 | 40.060 | 40.060 | 40.060 | 40.060 | 40.060 | 10 |
| 2022-06-16 | 38.165 | 38.165 | 38.165 | 38.165 | 38.165 | 90 |
| 2022-06-06 | 42.295 | 42.295 | 42.295 | 42.295 | 42.295 | 30 |
| 2022-05-17 | 39.645 | 39.645 | 39.645 | 39.645 | 39.645 | 50 |
| 2022-04-27 | 41.508 | 41.508 | 41.508 | 41.508 | 41.508 | 50 |
| 2022-04-25 | 42.288 | 42.288 | 42.100 | 42.100 | 42.100 | 51 |
| 2022-04-12 | 41.680 | 41.680 | 41.680 | 41.680 | 41.680 | 20 |
| 2022-03-31 | 42.035 | 42.035 | 42.035 | 42.035 | 42.035 | 50 |
| 2022-03-18 | 41.075 | 41.075 | 41.075 | 41.075 | 41.075 | 30 |
| 2022-03-17 | 40.924 | 40.924 | 40.924 | 40.924 | 40.924 | 50 |
| 2022-03-09 | 38.886 | 39.402 | 38.886 | 39.402 | 39.402 | 245 |
| 2022-02-08 | 37.568 | 37.568 | 37.568 | 37.568 | 37.568 | 40 |
| 2022-02-04 | 38.015 | 38.015 | 38.015 | 38.015 | 38.015 | 27 |
| 2022-01-27 | 38.469 | 38.469 | 38.180 | 38.180 | 38.180 | 115 |
| 2022-01-25 | 38.486 | 38.486 | 38.486 | 38.486 | 38.486 | 90 |
| 2022-01-11 | 38.135 | 38.135 | 38.135 | 38.135 | 38.135 | 200 |
| 2022-01-10 | 38.245 | 38.245 | 38.185 | 38.195 | 38.195 | 170 |
| 2022-01-07 | 38.942 | 38.975 | 38.940 | 38.975 | 38.975 | 750 |
| 2022-01-04 | 39.830 | 39.900 | 39.800 | 39.900 | 39.900 | 1,250 |
| 2021-11-19 | 38.510 | 38.510 | 38.510 | 38.510 | 38.510 | 40 |
| 2021-11-17 | 39.490 | 39.490 | 39.490 | 39.490 | 39.490 | 5,643 |
| 2021-10-28 | 37.823 | 37.907 | 36.099 | 36.532 | 36.532 | 250 |
| 2021-10-25 | 36.342 | 36.345 | 36.342 | 36.345 | 36.345 | 40 |
← NewerPage 10 of 10 · 596 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.