CBIZ Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-26	53.576	53.576	53.500	53.500	53.500	679
2023-07-17	53.630	53.930	53.630	53.930	53.930	18
2023-07-11	54.145	54.145	54.145	54.145	54.145	10
2023-07-07	53.070	53.070	53.070	53.070	53.070	100
2023-07-06	53.405	53.405	53.405	53.405	53.405	100
2023-06-29	53.270	53.270	53.270	53.270	53.270	200
2023-06-28	52.305	52.325	52.292	52.292	52.292	500
2023-06-27	52.630	53.070	52.630	53.070	53.070	399
2023-06-26	52.030	52.030	52.030	52.030	52.030	20
2023-06-23	54.071	54.071	54.071	54.071	54.071	100
2023-06-22	54.220	54.220	54.220	54.220	54.220	1
2023-06-20	53.853	53.853	53.853	53.853	53.853	42
2023-06-09	52.525	52.525	52.525	52.525	52.525	190
2023-06-08	53.440	53.440	53.440	53.440	53.440	11
2023-06-06	52.500	52.740	52.500	52.728	52.728	240
2023-06-05	52.075	52.075	52.075	52.075	52.075	732
2023-06-02	52.520	52.520	52.520	52.520	52.520	400
2023-06-01	50.800	50.800	50.800	50.800	50.800	20
2023-05-24	50.315	50.315	50.315	50.315	50.315	10
2023-05-22	50.700	50.700	50.500	50.500	50.500	30
2023-05-19	50.635	50.635	50.635	50.635	50.635	25
2023-05-18	50.165	50.165	50.165	50.165	50.165	4
2023-05-04	50.422	50.422	50.088	50.088	50.088	965
2023-05-02	51.030	51.030	51.030	51.030	51.030	41
2023-04-26	50.725	50.725	50.725	50.725	50.725	24
2023-04-14	51.888	51.888	51.888	51.888	51.888	55
2023-04-11	50.459	50.459	50.459	50.459	50.459	75
2023-04-05	48.520	48.520	48.520	48.520	48.520	75
2023-04-03	49.570	49.570	49.570	49.570	49.570	60
2023-03-13	46.930	48.026	46.930	48.026	48.026	253
2023-03-07	49.052	49.052	49.050	49.050	49.050	100
2023-03-03	49.980	49.980	49.980	49.980	49.980	1
2023-03-01	49.710	49.710	49.710	49.710	49.710	75
2023-02-28	51.698	51.698	50.641	50.641	50.641	403
2023-02-27	51.130	51.130	51.128	51.128	51.128	200
2023-02-15	47.285	47.285	47.285	47.285	47.285	90
2023-02-07	48.310	48.310	48.310	48.310	48.310	50
2023-02-06	48.933	48.933	48.933	48.933	48.933	9
2023-02-03	49.210	49.210	49.210	49.210	49.210	100
2023-01-31	46.580	46.580	46.580	46.580	46.580	21
2023-01-19	46.630	46.630	46.630	46.630	46.630	30
2023-01-12	47.720	47.720	47.720	47.720	47.720	14
2023-01-10	45.358	45.358	45.358	45.358	45.358	336
2023-01-03	47.040	47.040	47.040	47.040	47.040	120
2022-12-30	46.722	46.742	46.720	46.742	46.742	340
2022-12-29	46.885	46.885	46.885	46.885	46.885	100
2022-12-28	46.830	46.830	46.815	46.820	46.820	355
2022-12-21	47.620	47.620	47.620	47.620	47.620	33
2022-12-19	47.080	47.080	47.012	47.012	47.012	6
2022-12-16	47.942	48.102	47.530	47.530	47.530	396
2022-12-15	49.237	49.237	49.055	49.055	49.055	270
2022-12-14	50.259	50.259	50.021	50.021	50.021	450
2022-12-13	50.855	51.410	50.855	51.200	51.200	331
2022-12-09	49.645	49.645	49.645	49.645	49.645	40
2022-12-08	49.537	49.537	49.537	49.537	49.537	15
2022-12-05	48.675	48.675	48.675	48.675	48.675	10
2022-11-25	49.930	49.930	49.930	49.930	49.930	15
2022-11-22	49.430	49.430	49.427	49.427	49.427	81
2022-11-17	47.255	47.255	47.255	47.255	47.255	265
2022-11-14	48.410	48.410	48.400	48.410	48.410	400

← NewerPage 9 of 10 · 596 trading daysOlder →

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.