CBIZ Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 83.345 | 83.345 | 83.345 | 83.345 | 83.345 | 23 |
| 2025-01-21 | 85.695 | 85.695 | 85.695 | 85.695 | 85.695 | 1 |
| 2025-01-17 | 84.924 | 84.924 | 84.405 | 84.405 | 84.405 | 146 |
| 2025-01-15 | 84.270 | 84.290 | 83.755 | 83.755 | 83.755 | 597 |
| 2025-01-14 | 83.510 | 83.540 | 83.510 | 83.510 | 83.510 | 1 |
| 2025-01-02 | 82.150 | 82.150 | 81.120 | 81.120 | 81.120 | 4 |
| 2024-12-23 | 80.440 | 80.440 | 80.440 | 80.440 | 80.440 | 47 |
| 2024-12-20 | 80.620 | 80.620 | 80.620 | 80.620 | 80.620 | 1 |
| 2024-12-19 | 81.010 | 81.010 | 79.210 | 80.640 | 80.640 | 3 |
| 2024-12-18 | 82.560 | 82.560 | 81.610 | 81.610 | 81.610 | 2 |
| 2024-12-17 | 80.710 | 80.710 | 80.710 | 80.710 | 80.710 | 1 |
| 2024-12-16 | 80.395 | 80.395 | 80.395 | 80.395 | 80.395 | 1 |
| 2024-12-13 | 79.980 | 80.514 | 79.350 | 79.580 | 79.580 | 2,273 |
| 2024-12-12 | 79.450 | 79.450 | 78.870 | 78.870 | 78.870 | 3 |
| 2024-12-11 | 80.459 | 80.459 | 78.819 | 78.819 | 78.819 | 2 |
| 2024-12-10 | 77.230 | 78.500 | 77.230 | 78.500 | 78.500 | 9 |
| 2024-12-09 | 77.275 | 77.370 | 77.275 | 77.370 | 77.370 | 6 |
| 2024-12-05 | 82.300 | 82.300 | 82.300 | 82.300 | 82.300 | 15 |
| 2024-12-04 | 83.230 | 83.230 | 83.230 | 83.230 | 83.230 | 1 |
| 2024-12-03 | 81.150 | 81.150 | 81.150 | 81.150 | 81.150 | 50 |
| 2024-12-02 | 82.640 | 82.640 | 82.040 | 82.040 | 82.040 | 28 |
| 2024-11-25 | 81.910 | 81.910 | 81.910 | 81.910 | 81.910 | 53 |
| 2024-11-21 | 77.890 | 77.890 | 77.890 | 77.890 | 77.890 | 6 |
| 2024-11-19 | 76.785 | 76.785 | 76.785 | 76.785 | 76.785 | 3 |
| 2024-11-12 | 78.320 | 78.320 | 78.320 | 78.320 | 78.320 | 1 |
| 2024-11-11 | 79.200 | 79.200 | 79.200 | 79.200 | 79.200 | 57 |
| 2024-11-07 | 77.766 | 77.766 | 77.766 | 77.766 | 77.766 | 2 |
| 2024-11-06 | 76.198 | 76.198 | 76.198 | 76.198 | 76.198 | 2 |
| 2024-11-05 | 71.609 | 71.609 | 71.609 | 71.609 | 71.609 | 35 |
| 2024-10-29 | 69.505 | 72.345 | 69.505 | 72.199 | 72.199 | 3,043 |
| 2024-10-24 | 65.860 | 66.250 | 65.860 | 66.250 | 66.250 | 7 |
| 2024-10-22 | 65.660 | 65.660 | 65.660 | 65.660 | 65.660 | 8 |
| 2024-10-18 | 67.883 | 67.883 | 67.883 | 67.883 | 67.883 | 1 |
| 2024-10-17 | 67.135 | 67.154 | 67.135 | 67.154 | 67.154 | 36 |
| 2024-10-15 | 67.800 | 67.800 | 67.800 | 67.800 | 67.800 | 16 |
| 2024-10-14 | 65.541 | 65.541 | 65.385 | 65.385 | 65.385 | 92 |
| 2024-10-08 | 65.060 | 65.070 | 64.620 | 64.630 | 64.630 | 600 |
| 2024-10-07 | 65.020 | 65.140 | 65.020 | 65.140 | 65.140 | 23 |
| 2024-10-02 | 66.765 | 66.765 | 66.765 | 66.765 | 66.765 | 7 |
| 2024-10-01 | 67.129 | 67.129 | 67.129 | 67.129 | 67.129 | 18 |
| 2024-09-30 | 67.140 | 67.180 | 67.140 | 67.180 | 67.180 | 1 |
| 2024-09-24 | 67.368 | 67.368 | 67.368 | 67.368 | 67.368 | 38 |
| 2024-09-23 | 67.610 | 67.610 | 67.610 | 67.610 | 67.610 | 4 |
| 2024-09-20 | 66.877 | 67.045 | 66.877 | 67.045 | 67.045 | 85 |
| 2024-09-19 | 68.850 | 68.850 | 67.255 | 67.255 | 67.255 | 97 |
| 2024-09-18 | 66.862 | 66.862 | 66.862 | 66.862 | 66.862 | 100 |
| 2024-09-11 | 63.260 | 64.945 | 63.260 | 64.945 | 64.945 | 74 |
| 2024-09-10 | 64.987 | 64.987 | 64.987 | 64.987 | 64.987 | 32 |
| 2024-09-09 | 68.160 | 68.160 | 65.845 | 65.845 | 65.845 | 333 |
| 2024-09-03 | 73.930 | 73.930 | 73.510 | 73.510 | 73.510 | 99 |
| 2024-08-30 | 72.180 | 72.180 | 72.170 | 72.170 | 72.170 | 50 |
| 2024-08-29 | 70.738 | 70.738 | 70.738 | 70.738 | 70.738 | 42 |
| 2024-08-28 | 70.761 | 70.975 | 70.761 | 70.975 | 70.975 | 87 |
| 2024-08-27 | 71.149 | 71.149 | 71.149 | 71.149 | 71.149 | 10 |
| 2024-08-23 | 71.870 | 72.170 | 71.870 | 72.170 | 72.170 | 62 |
| 2024-08-22 | 71.345 | 71.345 | 71.220 | 71.220 | 71.220 | 17 |
| 2024-08-21 | 71.890 | 71.990 | 71.540 | 71.540 | 71.540 | 300 |
| 2024-08-20 | 70.600 | 70.734 | 70.600 | 70.734 | 70.734 | 12 |
| 2024-08-15 | 68.600 | 68.600 | 68.600 | 68.600 | 68.600 | 4 |
| 2024-08-13 | 68.263 | 68.263 | 68.263 | 68.263 | 68.263 | 30 |
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.