CBIZ, Inc. Common Stock (CBZ)

Historical Prices For CBIZ, Inc. Common Stock (CBZ)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	72.86	75.33	72.86	73.86	450,521	73.86
4/02/2025	76.14	76.52	74.08	75.32	381,198	75.32
4/01/2025	75.46	77.36	75.00	76.98	533,835	76.98
3/31/2025	74.81	76.34	74.22	75.86	481,991	75.86
3/28/2025	75.13	75.86	74.39	74.97	280,765	74.97
3/27/2025	74.49	75.50	74.30	75.19	193,917	75.19
3/26/2025	74.01	75.17	74.01	74.28	236,548	74.28
3/25/2025	73.99	74.26	72.81	74.08	517,296	74.08
3/24/2025	73.76	75.07	73.51	74.05	273,534	74.05
3/21/2025	73.00	73.25	72.09	73.00	571,823	73.00
3/20/2025	72.77	73.87	72.22	72.94	391,855	72.94
3/19/2025	71.64	73.88	71.64	73.50	383,573	73.50
3/18/2025	71.00	72.11	70.50	72.04	300,782	72.04
3/17/2025	69.42	71.26	68.75	71.11	301,059	71.11
3/14/2025	69.25	70.35	68.43	69.45	374,560	69.45
3/13/2025	68.75	68.95	66.01	68.46	423,813	68.46
3/12/2025	70.37	70.43	68.56	68.67	474,894	68.67
3/11/2025	70.11	70.75	68.64	69.92	495,401	69.92
3/10/2025	71.78	72.68	69.45	70.16	457,012	70.16
3/07/2025	71.66	73.11	70.81	72.65	400,676	72.65
3/06/2025	72.40	73.52	71.55	71.66	411,989	71.66
3/05/2025	74.90	75.94	72.93	73.00	474,672	73.00
3/04/2025	75.79	76.52	74.60	75.47	506,083	75.47
3/03/2025	78.19	78.99	76.62	76.79	361,259	76.79
2/28/2025	78.62	79.37	77.88	78.17	607,999	78.17
2/27/2025	80.14	82.05	77.92	78.11	437,015	78.11
2/26/2025	86.46	90.13	80.70	80.86	739,098	80.86
2/25/2025	84.52	85.48	84.39	85.32	323,660	85.32
2/24/2025	84.07	84.51	83.03	84.02	278,159	84.02
2/21/2025	86.27	86.48	83.32	83.96	514,121	83.96
2/20/2025	87.58	87.78	84.75	85.48	314,334	85.48
2/19/2025	85.89	87.65	85.89	87.58	170,156	87.58
2/18/2025	86.68	87.06	85.82	86.50	298,661	86.50
2/14/2025	88.49	88.66	86.65	86.82	197,426	86.82
2/13/2025	87.95	88.16	86.75	87.83	358,588	87.83
2/12/2025	87.21	88.21	87.00	87.24	253,852	87.24
2/11/2025	87.77	89.03	87.34	88.03	286,982	88.03
2/10/2025	88.14	88.65	87.13	88.07	292,102	88.07
2/07/2025	88.65	89.19	87.72	88.00	252,100	88.00
2/06/2025	88.07	89.25	87.35	88.65	382,126	88.65
2/05/2025	86.65	87.52	86.08	87.38	233,701	87.38
2/04/2025	86.02	86.11	85.10	85.74	158,446	85.74
2/03/2025	84.72	86.63	84.72	85.99	233,625	85.99
1/31/2025	86.25	86.48	85.05	85.81	242,018	85.81
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