CBIZ, Inc. Common Stock (CBZ)

86.28Last Price

-0.27 (-0.31%)Change

Cbiz Inc is a professional services company that provides a wide range of financial and business consulting services

Primarily targeting the needs of small and medium-sized enterprises, Cbiz offers solutions in areas such as accounting, tax, insurance, payroll, and employee benefits. The company is committed to helping its clients navigate complex financial landscapes, enhance operational efficiencies, and achieve sustainable growth. With a focus on personalized service and tailored solutions, Cbiz aims to empower businesses to thrive in today's competitive environment.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	85.73	86.72	85.46	86.55	156,812	86.55
1/29/2025	85.75	86.23	84.41	85.03	279,266	85.03
1/28/2025	85.31	86.55	85.23	85.68	159,160	85.68
1/27/2025	84.30	85.54	84.14	85.42	192,136	85.42
1/24/2025	83.83	84.28	83.36	83.95	204,299	83.95
1/23/2025	84.40	84.58	83.26	84.19	294,919	84.19
1/22/2025	85.01	85.86	84.63	84.80	339,804	84.80
1/21/2025	85.22	86.20	85.00	85.35	216,182	85.35
1/17/2025	85.70	85.95	84.11	84.50	144,739	84.50
1/16/2025	83.76	85.26	83.59	84.74	195,721	84.74
1/15/2025	84.41	84.91	83.33	83.90	177,905	83.90
1/14/2025	82.83	83.88	82.05	82.81	272,465	82.81
1/13/2025	81.50	83.36	81.50	82.81	202,809	82.81
1/10/2025	81.98	82.32	80.75	81.81	240,266	81.81
1/08/2025	80.48	82.98	80.48	82.79	178,928	82.79
1/07/2025	81.02	81.51	80.09	80.78	225,061	80.78
1/06/2025	82.16	82.40	80.71	80.76	231,833	80.76
1/03/2025	81.22	82.37	80.84	82.22	207,990	82.22
1/02/2025	82.00	82.53	80.38	81.16	390,270	81.16
12/31/2024	81.63	0.00	81.83	81.83	0	81.83
12/30/2024	81.61	82.20	81.02	81.63	230,570	81.63
12/27/2024	81.89	82.96	81.33	82.02	201,885	82.02
12/26/2024	81.80	82.78	81.73	82.72	140,242	82.72
12/24/2024	81.18	82.59	80.74	82.29	151,112	82.29
12/23/2024	80.88	81.66	80.13	80.62	287,758	80.62
12/20/2024	79.59	81.59	79.59	81.25	576,943	81.25
12/19/2024	80.15	81.24	78.75	80.56	269,547	80.56
12/18/2024	82.07	82.56	78.75	79.39	542,942	79.39
12/17/2024	80.25	81.88	79.79	81.67	432,092	81.67
12/16/2024	79.75	80.91	79.19	80.65	315,105	80.65
12/13/2024	80.09	81.06	79.17	79.60	309,495	79.60
12/12/2024	80.13	80.13	78.39	79.89	305,302	79.89
12/11/2024	79.88	79.88	77.75	77.90	343,311	77.90
12/10/2024	77.81	79.36	77.16	79.18	217,014	79.18
12/09/2024	79.47	79.47	77.14	78.01	569,493	78.01
12/06/2024	80.33	80.33	78.87	78.90	211,374	78.90
12/05/2024	83.43	83.43	80.22	80.30	341,446	80.30
12/04/2024	82.05	83.74	82.05	83.43	396,324	83.43
12/03/2024	81.00	81.94	80.73	81.79	165,954	81.79
12/02/2024	82.75	82.92	81.11	81.78	224,846	81.78
11/29/2024	83.08	83.40	82.17	82.58	153,635	82.58
11/27/2024	83.65	84.23	82.11	82.44	306,812	82.44
11/26/2024	81.98	83.08	81.94	83.00	265,501	83.00
11/25/2024	80.98	82.78	80.98	82.01	542,839	82.01
11/22/2024	79.76	81.33	79.70	80.79	330,760	80.79
11/21/2024	78.42	79.75	77.84	79.43	345,259	79.43
11/20/2024	76.84	77.91	76.16	77.89	276,937	77.89
11/19/2024	76.57	77.91	76.20	77.07	286,444	77.07
11/18/2024	76.82	77.10	76.47	77.00	230,666	77.00
11/15/2024	78.72	78.72	76.01	76.48	350,470	76.48
11/14/2024	78.59	78.92	77.21	77.87	470,788	77.87
11/13/2024	78.53	79.44	76.96	78.59	318,691	78.59
11/12/2024	78.76	79.22	77.69	78.02	260,238	78.02
11/11/2024	78.69	79.37	78.06	78.36	214,442	78.36
11/08/2024	77.98	78.62	77.03	77.81	373,886	77.81
11/07/2024	77.33	78.26	76.71	77.43	437,554	77.43
11/06/2024	75.45	78.01	75.45	77.89	558,756	77.89
11/05/2024	70.73	72.34	70.73	72.32	282,374	72.32
11/04/2024	69.65	71.28	69.65	71.13	353,809	71.13
11/01/2024	69.50	70.11	68.80	69.70	384,915	69.70
10/31/2024	70.66	71.00	68.74	68.93	445,495	68.93