Dark

CBZ
CBIZ, Inc.
stock NYSE

At Close

May 9, 2025 3:59:40 PM EDT

72.42USD-0.234%(-0.17)237,006

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-72.59)0

After-hours

May 9, 2025 4:00:30 PM EDT

72.43USD+0.014%(+0.01)1,116

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-09	72.49	73.2350	72.0250	72.43	-0.220%	237,006	0.000%
2025-05-08	71.79	73.4300	71.3200	72.59	+2.153%	249,455	-0.220%
2025-05-07	71.39	72.0800	70.6600	71.06	+0.325%	314,550	+1.928%
2025-05-06	71.54	72.5150	70.7110	70.83	-1.611%	442,273	+2.259%
2025-05-05	71.67	73.1400	71.4100	71.99	+0.279%	355,353	+0.611%
2025-05-02	70.70	72.0100	70.3350	71.79	+2.763%	476,102	+0.891%
2025-05-01	67.82	70.0950	67.1800	69.86	+2.584%	498,352	+3.679%
2025-04-30	66.91	68.4300	65.3100	68.10	+1.309%	472,591	+6.358%
2025-04-29	66.06	67.5600	65.5400	67.22	+1.479%	387,301	+7.751%
2025-04-28	65.93	66.8150	64.8510	66.24	+0.076%	647,966	+9.345%
2025-04-25	65.60	67.7600	65.0000	66.19	-0.346%	1,070,907	+9.427%
2025-04-24	76.82	77.2400	65.6200	66.42	-14.008%	1,090,535	+9.048%
2025-04-23	76.72	78.2200	76.1600	77.24	+1.685%	371,958	-6.227%
2025-04-22	75.40	76.1200	74.0350	75.96	+1.973%	516,126	-4.647%
2025-04-21	76.98	76.9800	73.2620	74.49	-3.834%	348,497	-2.765%
2025-04-17	78.57	79.3500	76.9000	77.46	-1.563%	456,438	-6.494%
2025-04-16	78.96	79.5750	77.5300	78.69	-1.019%	548,578	-7.955%
2025-04-15	79.77	80.6500	79.0400	79.50	-0.176%	638,246	-8.893%
2025-04-14	78.66	79.8900	77.0650	79.64	+2.457%	460,802	-9.053%
2025-04-11	75.07	77.9500	74.4550	77.73	+3.036%	360,726	-6.818%
2025-04-10	74.53	75.9100	72.7500	75.44	-0.893%	442,171	-3.990%
2025-04-09	69.87	76.7000	69.2900	76.12	+8.696%	676,798	-4.848%
2025-04-08	72.48	73.0550	69.0300	70.03	-1.352%	432,226	+3.427%
2025-04-07	70.54	74.0800	69.1100	70.99	-1.676%	551,077	+2.028%
2025-04-04	72.29	75.1300	71.8850	72.20	-2.247%	677,712	+0.319%
2025-04-03	72.86	75.3300	72.8600	73.86	-1.938%	450,521	-1.936%
2025-04-02	76.14	76.5160	74.0750	75.32	-2.156%	381,198	-3.837%
2025-04-01	75.46	77.3550	75.0000	76.98	+1.476%	533,835	-5.911%
2025-03-31	74.81	76.3400	74.2182	75.86	+1.187%	481,991	-4.521%
2025-03-28	75.13	75.8600	74.3900	74.97	-0.293%	280,765	-3.388%
2025-03-27	74.49	75.5000	74.3000	75.19	+1.225%	193,917	-3.671%
2025-03-26	74.01	75.1700	74.0100	74.28	+0.270%	228,709	-2.491%
2025-03-25	73.99	74.2600	72.8100	74.08	+0.041%	422,476	-2.227%
2025-03-24	73.76	75.0700	73.5100	74.05	+1.438%	266,857	-2.188%
2025-03-21	73.00	73.2500	72.0900	73.00	+0.082%	548,496	-0.781%
2025-03-20	72.77	73.8700	72.2192	72.94	-0.762%	351,165	-0.699%
2025-03-19	71.64	73.8800	71.6400	73.50	+2.027%	367,035	-1.456%
2025-03-18	71.00	72.1100	70.5000	72.04	+1.308%	288,083	+0.541%
2025-03-17	69.42	71.2600	68.7500	71.11	+2.390%	287,429	+1.856%
2025-03-14	69.25	70.3500	68.4300	69.45	+1.446%	370,456	+4.291%
2025-03-13	68.75	68.9500	66.0100	68.46	-0.306%	420,913	+5.799%
2025-03-12	70.37	70.4300	68.5600	68.67	-1.788%	468,420	+5.475%
2025-03-11	70.11	70.7450	68.6400	69.92	-0.342%	485,831	+3.590%
2025-03-10	71.78	72.6800	69.4500	70.16	-3.427%	440,148	+3.235%
2025-03-07	71.66	73.1100	70.8050	72.65	+1.382%	396,035	-0.303%
2025-03-06	72.40	73.5200	71.5500	71.66	-1.836%	408,469	+1.075%
2025-03-05	74.90	75.9400	72.9300	73.00	-3.273%	470,003	-0.781%
2025-03-04	75.79	76.5150	74.6001	75.47	-1.719%	501,082	-4.028%
2025-03-03	78.19	78.9900	76.6200	76.79	-1.765%	353,059	-5.678%
2025-02-28	78.62	79.3700	77.8800	78.17	+0.077%	582,351	-7.343%
2025-02-27	80.14	82.0500	77.9150	78.11	-3.401%	425,080	-7.272%
2025-02-26	86.46	90.1300	80.7000	80.86	-5.227%	731,009	-10.425%
2025-02-25	84.52	85.4850	84.3950	85.32	+1.547%	310,557	-15.108%
2025-02-24	84.07	84.5100	83.0350	84.02	+0.071%	267,234	-13.794%
2025-02-21	86.27	86.4850	83.3200	83.96	-1.778%	506,762	-13.733%
2025-02-20	87.58	87.7800	84.7500	85.48	-2.398%	304,652	-15.267%
2025-02-19	85.89	87.6500	85.8900	87.58	+1.249%	163,476	-17.298%
2025-02-18	86.68	87.0600	85.8200	86.50	-0.369%	291,535	-16.266%
2025-02-14	88.49	88.6600	86.6500	86.82	-1.150%	191,873	-16.575%
2025-02-13	87.95	88.1600	86.7500	87.83	+0.676%	356,648	-17.534%
2025-02-12	87.21	88.2100	87.0000	87.24	-0.897%	247,503	-16.976%
2025-02-11	87.77	89.0300	87.3450	88.03	-0.045%	281,905	-17.721%
2025-02-10	88.14	88.6475	87.1300	88.07	+0.080%	287,802	-17.759%
2025-02-07	88.65	89.1900	87.7200	88.00	-0.733%	245,217	-17.693%
2025-02-06	88.07	89.2500	87.3500	88.65	+1.453%	376,669	-18.297%
2025-02-05	86.65	87.5200	86.0750	87.38	+1.913%	227,419	-17.109%
2025-02-04	86.02	86.1150	85.1000	85.74	-0.291%	152,620	-15.524%
2025-02-03	84.72	86.6300	84.7200	85.99	+0.210%	225,037	-15.769%
2025-01-31	86.25	86.4800	85.0500	85.81	-0.855%	233,208	-15.593%
2025-01-30	85.73	86.7250	85.4600	86.55	+1.788%	153,511	-16.314%
2025-01-29	85.75	86.2350	84.4100	85.03	-0.759%	276,537	-14.818%
2025-01-28	85.31	86.5500	85.2300	85.68	+0.304%	152,589	-15.465%
2025-01-27	84.30	85.5425	84.1350	85.42	+1.751%	185,183	-15.207%
2025-01-24	83.83	84.2800	83.3600	83.95	-0.285%	194,715	-13.722%
2025-01-23	84.40	84.5800	83.2566	84.19	-0.719%	249,723	-13.968%
2025-01-22	85.01	85.8600	84.6300	84.80	-0.644%	316,419	-14.587%
2025-01-21	85.22	86.2000	85.0000	85.35	+1.006%	212,034	-15.138%
2025-01-17	85.70	85.9500	84.1050	84.50	-0.283%	135,832	-14.284%
2025-01-16	83.76	85.2600	83.5900	84.74	+1.001%	182,313	-14.527%
2025-01-15	84.41	84.9100	83.3300	83.90	+1.316%	174,735	-13.671%
2025-01-14	82.83	83.8800	82.0500	82.81	0.000%	265,875	-12.535%
2025-01-13	81.50	83.3550	81.5000	82.81	+1.222%	194,641	-12.535%
2025-01-10	81.98	82.3175	80.7500	81.81	-1.184%	230,509	-11.466%
2025-01-08	80.48	82.9800	80.4800	82.79	+2.488%	173,676	-12.514%
2025-01-07	81.02	81.5100	80.0900	80.78	+0.025%	215,806	-10.337%
2025-01-06	82.16	82.4000	80.7100	80.76	-1.776%	216,510	-10.315%
2025-01-03	81.22	82.3700	80.8400	82.22	+1.306%	194,784	-11.907%
2025-01-02	82.00	82.5300	80.3750	81.16	-0.819%	377,246	-10.757%
2024-12-31	82.04	82.7500	81.7100	81.83	+0.245%	447,827	-11.487%
2024-12-30	81.61	82.2000	81.0200	81.63	-0.475%	215,426	-11.270%
2024-12-27	81.89	82.9600	81.3300	82.02	-0.846%	199,758	-11.692%
2024-12-26	81.80	82.7800	81.7260	82.72	+0.523%	134,718	-12.440%
2024-12-24	81.18	82.5900	80.7400	82.29	+2.071%	150,997	-11.982%
2024-12-23	80.88	81.6600	80.1300	80.62	-0.775%	280,644	-10.159%
2024-12-20	79.59	81.5900	79.5900	81.25	+1.020%	476,563	-10.855%
2024-12-19	80.15	81.2400	78.7550	80.43	+1.310%	391,897	-9.947%
2024-12-18	82.07	82.5600	78.7550	79.39	-2.792%	529,331	-8.767%
2024-12-17	80.25	81.8800	79.7900	81.67	+1.265%	416,342	-11.314%
2024-12-16	79.75	80.9100	79.1900	80.65	+1.319%	256,235	-10.192%
2024-12-13	80.09	81.0600	79.1700	79.60	-0.363%	281,620	-9.008%
2024-12-12	80.13	80.1300	78.3900	79.89	+2.555%	278,972	-9.338%
2024-12-11	79.88	79.8800	77.7500	77.90	-1.617%	252,559	-7.022%
2024-12-10	77.81	79.3600	77.1600	79.18	+1.500%	205,348	-8.525%
2024-12-09	79.47	79.4700	77.1400	78.01	-1.128%	563,235	-7.153%
2024-12-06	80.33	80.3300	78.8700	78.90	-1.743%	204,986	-8.200%
2024-12-05	83.43	83.4300	80.2200	80.30	-3.752%	334,161	-9.801%
2024-12-04	82.05	83.7400	82.0500	83.43	+2.005%	299,955	-13.185%
2024-12-03	81.00	81.9400	80.7350	81.79	+0.012%	162,245	-11.444%
2024-12-02	82.75	82.9200	81.1100	81.78	-0.969%	217,129	-11.433%
2024-11-29	83.08	83.4020	82.1700	82.58	+0.170%	144,511	-12.291%
2024-11-27	83.65	84.2300	82.1100	82.44	-0.675%	293,433	-12.142%
2024-11-26	81.98	83.0800	81.9400	83.00	+1.207%	246,672	-12.735%
2024-11-25	80.98	82.7800	80.9800	82.01	+1.510%	486,887	-11.682%
2024-11-22	79.76	81.3300	79.6977	80.79	+1.712%	312,250	-10.348%
2024-11-21	78.42	79.7500	77.8400	79.43	+1.977%	316,377	-8.813%
2024-11-20	76.84	77.9100	76.1600	77.89	+1.064%	268,299	-7.010%
2024-11-19	76.57	77.9100	76.2000	77.07	+0.091%	283,825	-6.021%
2024-11-18	76.82	77.1000	76.4650	77.00	+0.680%	224,532	-5.935%
2024-11-15	78.72	78.7200	76.0100	76.48	-1.785%	343,175	-5.296%
2024-11-14	78.59	78.9200	77.2100	77.87	-0.916%	458,141	-6.986%
2024-11-13	78.53	79.4350	76.9600	78.59	+0.731%	274,377	-7.838%
2024-11-12	78.76	79.2200	77.6900	78.02	-0.434%	250,808	-7.165%
2024-11-11	78.69	79.3700	78.0600	78.36	+0.707%	209,173	-7.568%
2024-11-08	77.98	78.6200	77.0300	77.81	+0.491%	358,755	-6.914%
2024-11-07	77.33	78.2600	76.7100	77.43	-0.591%	421,406	-6.457%
2024-11-06	75.45	78.0100	75.4500	77.89	+7.702%	544,105	-7.010%
2024-11-05	70.73	72.3400	70.7300	72.32	+1.673%	280,766	+0.152%
2024-11-04	69.65	71.2800	69.6500	71.13	+2.052%	345,156	+1.828%
2024-11-01	69.50	70.1100	68.8000	69.70	+1.117%	339,921	+3.917%
2024-10-31	70.66	71.0000	68.7400	68.93	-2.751%	416,014	+5.078%
2024-10-30	70.61	71.5200	69.7200	70.88	-0.267%	413,169	+2.187%
2024-10-29	68.07	72.7400	68.0700	71.07	+6.297%	657,282	+1.914%
2024-10-28	66.90	67.3400	66.1100	66.86	+0.708%	336,803	+8.331%
2024-10-25	66.75	66.7500	65.9500	66.39	-0.225%	238,975	+9.098%
2024-10-24	65.86	66.8800	65.4800	66.54	+0.849%	380,690	+8.852%
2024-10-23	65.64	66.4000	65.4600	65.98	-0.091%	343,737	+9.776%
2024-10-22	66.47	66.5500	65.5300	66.04	-1.078%	208,372	+9.676%
2024-10-21	67.96	67.9600	66.4550	66.76	-1.809%	214,534	+8.493%
2024-10-18	67.45	68.2100	67.0050	67.99	+0.950%	190,360	+6.530%
2024-10-17	67.24	67.5029	66.8900	67.35	-0.089%	162,110	+7.543%
2024-10-16	67.35	68.0700	67.3500	67.41	+0.268%	277,776	+7.447%
2024-10-15	65.76	68.3000	65.2600	67.23	+2.782%	475,470	+7.735%
2024-10-14	65.55	65.8300	65.1900	65.41	+0.138%	228,157	+10.732%
2024-10-11	64.01	65.7650	64.0100	65.32	+2.415%	374,016	+10.885%
2024-10-10	64.79	65.3300	63.6100	63.78	-2.492%	235,201	+13.562%
2024-10-09	64.88	65.6150	64.6100	65.41	+1.051%	420,502	+10.732%
2024-10-08	65.00	65.3400	64.4100	64.73	+0.201%	207,655	+11.896%
2024-10-07	65.02	65.5400	64.3100	64.60	-1.178%	276,827	+12.121%
2024-10-04	65.90	65.9000	64.9500	65.37	+0.492%	222,132	+10.800%
2024-10-03	65.99	66.0750	64.8900	65.05	-1.529%	245,854	+11.345%
2024-10-02	66.55	67.1550	66.0200	66.06	-1.108%	247,041	+9.643%
2024-10-01	67.00	67.2600	66.2900	66.80	-0.728%	218,413	+8.428%
2024-09-30	66.68	67.3200	66.2100	67.29	+0.703%	428,604	+7.639%
2024-09-27	67.14	67.7900	66.6900	66.82	+0.195%	228,194	+8.396%
2024-09-26	67.06	67.7200	66.5700	66.69	+0.195%	273,264	+8.607%
2024-09-25	67.19	67.1900	66.1300	66.56	-0.374%	284,738	+8.819%
2024-09-24	67.84	68.1200	66.6500	66.81	-1.880%	253,471	+8.412%
2024-09-23	67.84	68.7800	67.2800	68.09	+0.710%	234,907	+6.374%
2024-09-20	67.34	68.0700	66.9200	67.61	+0.326%	417,705	+7.129%
2024-09-19	68.16	68.1600	67.1450	67.39	+0.223%	236,125	+7.479%
2024-09-18	67.91	68.7228	66.6700	67.24	-0.797%	302,210	+7.719%
2024-09-17	68.28	69.0700	67.4950	67.78	-0.265%	189,234	+6.860%
2024-09-16	68.09	68.4200	67.4400	67.96	+0.310%	230,821	+6.577%
2024-09-13	67.52	69.0900	67.2904	67.75	+1.255%	220,660	+6.908%
2024-09-12	65.62	67.8600	65.0100	66.91	+2.371%	369,819	+8.250%
2024-09-11	63.90	65.5600	62.6550	65.36	+1.318%	647,698	+10.817%
2024-09-10	66.01	66.1700	64.2900	64.51	-1.662%	397,310	+12.277%
2024-09-09	69.04	69.0400	65.2300	65.60	-4.540%	583,964	+10.412%
2024-09-06	71.80	71.8000	68.7200	68.72	-4.063%	300,588	+5.399%
2024-09-05	72.75	72.7500	70.9100	71.63	-1.512%	201,579	+1.117%
2024-09-04	73.04	73.9300	71.6400	72.73	-0.574%	250,582	-0.412%
2024-09-03	73.38	74.1500	72.9990	73.15	-0.611%	450,946	-0.984%
2024-08-30	71.79	73.8300	71.6650	73.60	+3.356%	373,811	-1.590%
2024-08-29	71.25	71.7900	70.1400	71.21	+0.636%	215,664	+1.713%
2024-08-28	71.32	71.4700	70.7000	70.76	-0.632%	211,326	+2.360%
2024-08-27	71.33	71.9300	70.9450	71.21	-0.517%	153,819	+1.713%
2024-08-26	72.63	72.9800	71.5500	71.58	-0.611%	160,953	+1.187%
2024-08-23	71.69	72.6800	71.5000	72.02	+1.166%	283,149	+0.569%
2024-08-22	71.66	72.1100	70.9000	71.19	-0.587%	143,217	+1.742%
2024-08-21	71.61	72.0000	70.7400	71.61	+0.618%	286,982	+1.145%
2024-08-20	70.39	71.7297	69.9200	71.17	+1.252%	305,648	+1.770%
2024-08-19	69.21	70.7200	69.2100	70.29	+1.663%	188,264	+3.045%
2024-08-16	69.42	70.4800	68.9000	69.14	-0.761%	181,892	+4.758%
2024-08-15	69.01	70.2400	68.0200	69.67	+2.546%	326,526	+3.962%
2024-08-14	68.44	68.8900	67.4900	67.94	-0.600%	284,055	+6.609%
2024-08-13	68.90	69.1500	67.7700	68.35	-0.625%	321,654	+5.969%
2024-08-12	69.57	69.9200	68.3300	68.78	+1.073%	341,091	+5.307%
2024-08-09	68.35	68.7400	67.4100	68.05	-0.613%	378,987	+6.436%
2024-08-08	68.84	68.9000	67.3300	68.47	+0.602%	285,576	+5.784%
2024-08-07	70.72	71.3700	67.9450	68.06	-2.993%	483,388	+6.421%
2024-08-06	69.18	70.4200	68.6000	70.16	+1.226%	327,919	+3.235%
2024-08-05	68.17	70.5700	67.1300	69.31	-2.449%	530,525	+4.502%
2024-08-02	70.90	71.3800	70.1300	71.05	-2.738%	746,390	+1.942%
2024-08-01	70.18	74.9800	68.9700	73.05	+5.259%	1,463,533	-0.849%
2024-07-31	78.15	79.1700	69.0400	69.40	-19.321%	1,714,005	+4.366%
2024-07-30	85.28	86.3600	85.2300	86.02	+1.594%	278,038	-15.799%
2024-07-29	85.92	86.2800	84.4100	84.67	-1.156%	189,217	-14.456%
2024-07-26	85.02	85.7900	84.9200	85.66	+2.525%	237,029	-15.445%
2024-07-25	83.75	84.6850	83.3500	83.55	+0.360%	340,862	-13.309%
2024-07-24	84.43	85.1600	82.9800	83.25	-1.805%	216,065	-12.997%
2024-07-23	84.93	86.0400	84.2200	84.78	-0.446%	239,760	-14.567%
2024-07-22	84.53	85.5650	83.8900	85.16	+1.104%	250,914	-14.948%
2024-07-19	84.53	84.9575	83.8000	84.23	-0.130%	148,443	-14.009%
2024-07-18	83.66	85.7800	83.6600	84.34	+0.273%	260,726	-14.121%
2024-07-17	82.97	84.6700	82.0700	84.11	+1.155%	394,482	-13.887%
2024-07-16	78.99	83.2700	78.9900	83.15	+6.113%	329,691	-12.892%
2024-07-15	77.16	78.7500	77.0400	78.36	+2.405%	248,704	-7.568%
2024-07-12	75.79	76.9750	75.7900	76.52	+1.445%	239,964	-5.345%
2024-07-11	75.01	75.8200	74.6200	75.43	+2.001%	286,814	-3.977%
2024-07-10	74.04	74.0400	73.3300	73.95	+0.095%	161,730	-2.055%
2024-07-09	74.08	74.3550	73.4700	73.88	-0.270%	507,006	-1.963%
2024-07-08	74.54	74.9000	74.0000	74.08	-0.067%	167,312	-2.227%
2024-07-05	74.37	74.6000	73.7000	74.13	-0.523%	150,882	-2.293%
2024-07-03	74.82	75.1500	74.4400	74.52	0.000%	106,965	-2.805%
2024-07-02	73.90	74.7900	73.7600	74.52	+1.126%	183,979	-2.805%
2024-07-01	74.31	74.6000	73.1200	73.69	-0.553%	308,264	-1.710%
2024-06-28	74.30	74.5100	73.3500	74.10	+0.502%	701,548	-2.254%
2024-06-27	74.16	74.1600	73.0100	73.73	+0.014%	246,460	-1.763%
2024-06-26	74.12	74.2600	73.6500	73.72	-1.140%	336,846	-1.750%
2024-06-25	75.04	75.0400	74.0300	74.57	-0.507%	337,207	-2.870%
2024-06-24	75.37	75.9800	74.8700	74.95	-0.093%	415,766	-3.362%
2024-06-21	75.38	75.5000	74.7100	75.02	-0.715%	578,131	-3.452%
2024-06-20	76.66	77.1500	75.2700	75.56	-1.768%	387,941	-4.142%
2024-06-18	76.04	77.2800	76.0400	76.92	+1.064%	463,580	-5.837%
2024-06-17	74.92	76.7500	74.7350	76.11	+1.277%	310,039	-4.835%
2024-06-14	74.76	75.5300	74.5600	75.15	-0.556%	196,963	-3.619%
2024-06-13	75.47	75.8000	74.5300	75.57	-0.093%	223,598	-4.155%
2024-06-12	76.02	76.9800	75.4850	75.64	+1.258%	233,210	-4.244%
2024-06-11	74.00	74.9900	73.3800	74.70	+0.484%	294,857	-3.039%
2024-06-10	73.73	74.8350	73.4600	74.34	+0.745%	263,839	-2.569%
2024-06-07	74.43	75.7000	73.6900	73.79	-1.311%	217,236	-1.843%
2024-06-06	75.60	75.9100	73.4300	74.77	-1.424%	256,042	-3.130%
2024-06-05	76.57	76.6500	75.5000	75.85	-0.603%	183,981	-4.509%
2024-06-04	75.88	76.9500	75.6801	76.31	+0.329%	223,687	-5.085%
2024-06-03	76.61	76.6400	75.6150	76.06	+0.317%	366,327	-4.773%
2024-05-31	75.03	75.8700	74.5100	75.82	+1.391%	378,321	-4.471%
2024-05-30	74.82	75.9550	74.4300	74.78	-0.053%	230,569	-3.143%
2024-05-29	76.11	76.4400	74.7500	74.82	-2.806%	255,773	-3.194%
2024-05-28	79.18	79.1800	76.8045	76.98	-2.545%	332,234	-5.911%
2024-05-24	79.07	79.5150	78.1000	78.99	+0.688%	431,710	-8.305%
2024-05-23	79.01	79.9200	77.9900	78.45	-0.684%	216,251	-7.674%
2024-05-22	78.44	79.8000	78.3200	78.99	+0.547%	210,054	-8.305%
2024-05-21	78.46	78.9700	77.9000	78.56	-0.203%	146,648	-7.803%
2024-05-20	78.06	80.4200	78.0600	78.72	+0.936%	210,163	-7.990%
2024-05-17	77.48	78.1699	76.7400	77.99	+0.801%	149,081	-7.129%
2024-05-16	77.59	77.6700	76.7800	77.37	-0.168%	154,403	-6.385%
2024-05-15	77.16	77.9200	77.1200	77.50	+0.898%	223,045	-6.542%
2024-05-14	77.27	77.3100	76.7500	76.81	+0.170%	286,872	-5.702%
2024-05-13	77.19	77.2900	76.5700	76.68	-0.416%	217,020	-5.543%
2024-05-10	76.79	77.0400	76.2400	77.00	+0.719%	142,111	-5.935%
2024-05-09	75.46	76.5700	75.4600	76.45	+1.218%	176,154	-5.258%
2024-05-08	75.31	76.3300	75.2150	75.53	-0.093%	178,770	-4.104%
2024-05-07	74.70	75.8400	74.6300	75.60	+1.327%	184,451	-4.193%
2024-05-06	73.55	74.8100	73.5400	74.61	+2.066%	149,129	-2.922%
2024-05-03	73.47	74.0900	73.0900	73.10	+0.758%	144,416	-0.917%
2024-05-02	71.72	72.6700	71.0450	72.55	+1.653%	387,415	-0.165%
2024-05-01	71.49	72.3200	70.8400	71.37	+0.267%	252,390	+1.485%
2024-04-30	71.90	71.9900	70.7200	71.18	-1.098%	322,109	+1.756%
2024-04-29	72.84	73.0800	71.9600	71.97	-1.086%	260,278	+0.639%
2024-04-26	75.43	75.6100	72.6700	72.76	-3.667%	315,690	-0.454%
2024-04-25	75.75	78.3300	73.4300	75.53	-3.575%	687,759	-4.104%
2024-04-24	77.78	78.4750	77.4600	78.33	+0.333%	277,683	-7.532%
2024-04-23	76.00	78.2300	76.0000	78.07	+2.683%	240,490	-7.224%
2024-04-22	75.30	76.9000	74.8500	76.03	+1.482%	232,710	-4.735%
2024-04-19	74.12	75.0900	74.1200	74.92	+0.943%	182,526	-3.324%
2024-04-18	73.56	74.9000	73.2000	74.22	+0.719%	244,016	-2.412%
2024-04-17	75.40	75.6200	73.2900	73.69	-1.418%	353,051	-1.710%
2024-04-16	74.13	75.1600	73.4400	74.75	+0.336%	276,961	-3.104%
2024-04-15	74.35	75.0286	73.9000	74.50	+0.662%	364,603	-2.779%
2024-04-12	73.89	74.9500	73.8900	74.01	-0.431%	237,506	-2.135%
2024-04-11	74.48	74.6900	73.6550	74.33	-0.201%	235,556	-2.556%
2024-04-10	75.62	75.6200	74.2100	74.48	-3.248%	245,488	-2.752%
2024-04-09	77.43	77.5400	76.3900	76.98	-0.285%	282,794	-5.911%
2024-04-08	76.07	77.2300	75.7700	77.20	+1.874%	288,179	-6.179%
2024-04-05	75.39	76.4000	75.3900	75.78	+0.238%	161,593	-4.421%
2024-04-04	77.24	77.4250	75.3810	75.60	-1.228%	175,159	-4.193%
2024-04-03	76.19	76.8600	75.8800	76.54	+0.052%	277,105	-5.370%
2024-04-02	76.99	77.3400	76.4400	76.50	-1.747%	282,009	-5.320%
2024-04-01	78.48	78.7100	77.5150	77.86	-0.815%	291,340	-6.974%
2024-03-28	78.05	79.5500	77.7200	78.50	+0.577%	395,690	-7.732%
2024-03-27	78.59	78.9097	77.3000	78.05	0.000%	342,087	-7.201%
2024-03-26	78.02	78.4300	77.7750	78.05	+0.296%	319,139	-7.201%
2024-03-25	77.52	77.9300	77.1000	77.82	+0.556%	183,946	-6.926%
2024-03-22	78.36	78.4150	77.2800	77.39	-0.922%	240,248	-6.409%
2024-03-21	76.98	78.5300	76.7800	78.11	+1.865%	259,430	-7.272%
2024-03-20	77.19	77.2100	76.3550	76.68	-0.454%	294,023	-5.543%
2024-03-19	76.00	77.2000	75.2600	77.03	+1.355%	487,267	-5.972%
2024-03-18	75.38	76.3700	75.0700	76.00	+1.091%	503,491	-4.697%
2024-03-15	74.26	75.2100	74.1900	75.18	+0.818%	954,971	-3.658%
2024-03-14	73.96	74.6600	73.8600	74.57	+1.002%	460,391	-2.870%
2024-03-13	74.60	75.0800	73.4700	73.83	-1.204%	503,561	-1.896%
2024-03-12	74.55	75.3700	74.1950	74.73	+0.592%	317,930	-3.078%
2024-03-11	76.16	76.1600	74.2500	74.29	-3.016%	344,141	-2.504%
2024-03-08	76.73	77.3700	76.4725	76.60	+0.591%	271,931	-5.444%
2024-03-07	75.90	76.4060	75.4750	76.15	+1.223%	318,618	-4.885%
2024-03-06	76.11	76.2700	74.7900	75.23	-0.437%	286,743	-3.722%
2024-03-05	77.08	77.9050	75.2400	75.56	-2.124%	377,369	-4.142%
2024-03-04	75.79	77.8700	75.5600	77.20	+1.726%	278,579	-6.179%
2024-03-01	75.32	76.3700	74.8800	75.89	+0.477%	397,505	-4.559%
2024-02-29	75.52	75.8100	74.4900	75.53	+0.332%	240,394	-4.104%
2024-02-28	76.22	76.6900	75.0300	75.28	-1.233%	282,388	-3.786%
2024-02-27	75.73	76.4350	75.4850	76.22	+0.753%	234,688	-4.972%
2024-02-26	75.50	75.9000	75.4000	75.65	+0.239%	205,067	-4.256%
2024-02-23	74.99	75.8250	74.8700	75.47	+0.896%	405,378	-4.028%
2024-02-22	72.94	75.0712	72.9400	74.80	+2.860%	701,453	-3.168%
2024-02-21	72.26	72.9100	72.1800	72.72	+0.511%	352,950	-0.399%
2024-02-20	70.65	72.6100	70.6500	72.35	+1.118%	303,547	+0.111%
2024-02-16	70.59	73.9800	70.1455	71.55	+1.706%	672,933	+1.230%
2024-02-15	65.77	70.3600	65.5700	70.35	+8.682%	606,272	+2.957%
2024-02-14	64.06	64.7850	63.6000	64.73	+2.178%	507,338	+11.896%
2024-02-13	65.68	65.7600	63.0700	63.35	-4.680%	266,918	+14.333%
2024-02-12	66.13	66.8500	66.1200	66.46	+0.590%	185,892	+8.983%
2024-02-09	65.45	66.2300	65.2600	66.07	+1.443%	192,899	+9.626%
2024-02-08	64.88	65.9000	64.6900	65.13	-0.015%	334,541	+11.208%
2024-02-07	65.24	65.9400	64.9426	65.14	-0.153%	240,065	+11.191%
2024-02-06	63.84	65.4800	63.8400	65.24	+2.017%	308,358	+11.021%
2024-02-05	63.86	64.2500	63.3200	63.95	-0.250%	157,429	+13.260%
2024-02-02	64.15	64.5700	64.0200	64.11	-0.897%	124,125	+12.978%
2024-02-01	63.78	64.6900	63.5750	64.69	+1.618%	200,104	+11.965%
2024-01-31	65.79	65.7900	63.5400	63.66	-2.957%	251,572	+13.776%
2024-01-30	65.43	66.1500	65.3800	65.60	+0.137%	600,715	+10.412%
2024-01-29	64.93	65.6900	64.9100	65.51	+0.583%	151,788	+10.563%
2024-01-26	65.07	65.4400	64.8700	65.13	+0.820%	250,070	+11.208%
2024-01-25	65.40	65.4600	64.4400	64.60	-0.370%	183,437	+12.121%
2024-01-24	65.39	65.3900	64.6300	64.84	+0.046%	156,995	+11.706%
2024-01-23	65.32	65.4900	64.5949	64.81	-0.139%	187,731	+11.757%
2024-01-22	63.97	64.9600	63.9400	64.90	+2.285%	257,779	+11.602%
2024-01-19	63.06	63.5800	62.6300	63.45	+0.971%	282,329	+14.153%
2024-01-18	62.95	62.9500	62.0950	62.84	+0.239%	193,569	+15.261%
2024-01-17	62.31	62.9000	62.3100	62.69	-0.175%	167,433	+15.537%
2024-01-16	62.68	63.3800	62.6800	62.80	-0.460%	237,573	+15.334%
2024-01-12	62.75	63.2000	62.4150	63.09	+1.431%	219,898	+14.804%
2024-01-11	62.17	62.7800	61.7700	62.20	-0.048%	358,305	+16.447%
2024-01-10	61.22	62.3800	61.1500	62.23	+1.385%	358,002	+16.391%
2024-01-09	60.89	61.4100	60.6400	61.38	-0.098%	188,778	+18.003%
2024-01-08	60.81	61.5000	60.6550	61.44	+1.219%	197,357	+17.887%
2024-01-05	60.74	61.2900	60.5900	60.70	-0.573%	291,049	+19.325%
2024-01-04	61.00	61.4200	60.9000	61.05	+0.296%	169,288	+18.640%
2024-01-03	61.57	61.7200	60.7600	60.87	-1.632%	321,109	+18.991%
2024-01-02	61.72	62.6000	61.4200	61.88	-1.134%	314,183	+17.049%
2023-12-29	62.39	62.7850	62.3850	62.59	-0.016%	176,973	+15.721%
2023-12-28	62.69	63.1150	62.5600	62.60	-0.255%	118,294	+15.703%
2023-12-27	62.45	62.9330	62.2100	62.76	+0.368%	185,281	+15.408%
2023-12-26	62.67	63.0000	62.3000	62.53	-0.192%	136,663	+15.832%
2023-12-22	62.45	62.9900	62.2000	62.65	+0.934%	329,726	+15.611%
2023-12-21	62.16	62.4200	62.0100	62.07	+0.453%	352,460	+16.691%
2023-12-20	61.80	62.5200	61.5000	61.79	-0.049%	320,584	+17.220%
2023-12-19	61.85	62.2100	61.7100	61.82	+0.243%	361,058	+17.163%
2023-12-18	61.70	62.2700	61.2950	61.67	+0.604%	344,245	+17.448%
2023-12-15	61.32	61.5499	60.5300	61.30	+0.180%	523,750	+18.157%
2023-12-14	61.20	61.4300	60.4800	61.19	+1.493%	305,089	+18.369%
2023-12-13	59.24	60.6300	59.0500	60.29	+2.065%	232,694	+20.136%
2023-12-12	58.70	59.1900	57.7924	59.07	+1.043%	130,267	+22.617%
2023-12-11	58.41	58.9500	58.0900	58.46	+0.412%	171,939	+23.897%
2023-12-08	57.68	58.2200	57.4400	58.22	+0.657%	178,662	+24.407%
2023-12-07	58.15	58.2500	57.5800	57.84	-0.362%	150,332	+25.225%
2023-12-06	59.00	59.6800	58.0100	58.05	-1.141%	165,411	+24.772%
2023-12-05	59.26	59.2600	58.2500	58.72	-0.895%	191,343	+23.348%
2023-12-04	58.30	59.2700	58.3000	59.25	+1.403%	174,904	+22.245%
2023-12-01	57.71	58.4700	57.4500	58.43	+0.933%	216,117	+23.960%
2023-11-30	57.31	57.9800	57.1950	57.89	+1.136%	244,118	+25.117%
2023-11-29	57.98	58.1000	57.0150	57.24	-0.797%	144,829	+26.537%
2023-11-28	58.02	58.3000	57.6900	57.70	-0.757%	157,130	+25.529%
2023-11-27	58.05	58.8600	58.0000	58.14	-0.360%	149,957	+24.579%
2023-11-24	58.10	58.4500	57.9000	58.35	+0.413%	31,739	+24.130%
2023-11-22	58.06	58.4500	57.7000	58.11	+0.623%	93,275	+24.643%
2023-11-21	57.91	58.2700	57.6900	57.75	-0.517%	119,081	+25.420%
2023-11-20	57.30	58.0500	57.1400	58.05	+0.992%	185,832	+24.772%
2023-11-17	57.29	57.8700	57.1700	57.48	+0.736%	219,774	+26.009%
2023-11-16	56.91	57.2300	56.6400	57.06	+0.193%	202,944	+26.937%

document.getElementById("cDlyHy").onerror = function(){this.style.display='none';}; .dark-mode .gxhN6Y{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gxhN6Y{ color: #333333; background-color: white; border: 2px solid #333333; }CBZCBIZ, Inc.stock NYSE

CBZ
CBIZ, Inc.
stock NYSE