CBIZ Inc (CBZ) Historical Stock Data
72.60 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBZ is up 0.10% a day on average. There have been 17 days where CBIZ Inc closed green and 13 days where CBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 73.51 | 72.60 | ↓$0.91 (-1.24%) | 72.52 | 73.75 | 252.80K |
| 2025-05-13 | 74.05 | 73.83 | ↓$0.22 (-0.30%) | 73.53 | 74.95 | 284.02K |
| 2025-05-12 | 73.95 | 74.02 | ↑$0.07 (0.09%) | 72.87 | 74.44 | 367.87K |
| 2025-05-09 | 72.49 | 72.43 | ↓$0.06 (-0.08%) | 72.03 | 73.24 | 237.01K |
| 2025-05-08 | 71.79 | 72.59 | ↑$0.80 (1.11%) | 71.39 | 73.43 | 249.46K |
| 2025-05-07 | 71.39 | 71.06 | ↓$0.33 (-0.46%) | 70.66 | 72.08 | 314.55K |
| 2025-05-06 | 71.54 | 70.83 | ↓$0.71 (-0.99%) | 70.71 | 72.52 | 427.13K |
| 2025-05-05 | 71.67 | 71.99 | ↑$0.32 (0.45%) | 71.41 | 73.14 | 355.35K |
| 2025-05-02 | 70.70 | 71.79 | ↑$1.09 (1.54%) | 70.34 | 72.01 | 476.10K |
| 2025-05-01 | 67.82 | 69.86 | ↑$2.04 (3.01%) | 67.19 | 70.10 | 498.35K |
| 2025-04-30 | 66.91 | 68.10 | ↑$1.19 (1.78%) | 65.31 | 68.43 | 472.57K |
| 2025-04-29 | 66.06 | 67.22 | ↑$1.16 (1.76%) | 65.54 | 67.55 | 387.30K |
| 2025-04-28 | 65.93 | 66.24 | ↑$0.31 (0.47%) | 64.85 | 66.82 | 647.97K |
| 2025-04-25 | 65.60 | 66.19 | ↑$0.59 (0.90%) | 65.00 | 67.76 | 1.07M |
| 2025-04-24 | 76.82 | 66.42 | ↓$10.40 (-13.54%) | 65.63 | 77.24 | 1M |
| 2025-04-23 | 76.72 | 77.24 | ↑$0.52 (0.68%) | 76.30 | 78.22 | 371.96K |
| 2025-04-22 | 75.40 | 75.96 | ↑$0.56 (0.74%) | 74.04 | 76.12 | 516.13K |
| 2025-04-21 | 76.98 | 74.49 | ↓$2.49 (-3.23%) | 73.26 | 76.98 | 348.50K |
| 2025-04-17 | 78.57 | 77.46 | ↓$1.11 (-1.41%) | 76.90 | 79.35 | 456.44K |
| 2025-04-16 | 78.96 | 78.69 | ↓$0.27 (-0.34%) | 77.53 | 79.58 | 548.58K |
| 2025-04-15 | 79.77 | 79.50 | ↓$0.27 (-0.34%) | 79.04 | 80.65 | 638.25K |
| 2025-04-14 | 78.66 | 79.64 | ↑$0.98 (1.25%) | 77.07 | 79.89 | 460.80K |
| 2025-04-11 | 75.07 | 77.73 | ↑$2.66 (3.54%) | 74.46 | 77.95 | 360.73K |
| 2025-04-10 | 74.53 | 75.44 | ↑$0.91 (1.22%) | 72.75 | 75.91 | 442.17K |
| 2025-04-09 | 69.87 | 76.12 | ↑$6.25 (8.95%) | 69.29 | 76.70 | 676.80K |
| 2025-04-08 | 72.48 | 70.03 | ↓$2.45 (-3.38%) | 69.03 | 73.06 | 432.23K |
| 2025-04-07 | 70.54 | 70.99 | ↑$0.45 (0.64%) | 69.11 | 74.08 | 551.08K |
| 2025-04-04 | 72.29 | 72.20 | ↓$0.09 (-0.12%) | 71.89 | 75.13 | 677.71K |
| 2025-04-03 | 72.86 | 73.86 | ↑$1.00 (1.37%) | 72.86 | 75.33 | 450.52K |
| 2025-04-02 | 76.14 | 75.32 | ↓$0.82 (-1.08%) | 74.08 | 76.52 | 381.20K |
Create an account or log in to view more rows.
$CBZ to the moon!!! lfG
$CBZ to the moon!!! lfG
$CBZ Exciting times ahead people.
$CBZ only getting stronger
$CBZ God dammit
$CBZ Like if the Hedgies are fucked
$CBZ bull flag
breakout!
$CBZ one of the poorest performed stocks for a big name.
$CBZ tomorrow will be an explosion day
I believe it!
$CBZ Hold on to your Butts.