Dark

CBZ
CBIZ, Inc.
stock NYSE

At Close

Aug 21, 2026 3:59:59 PM EDT

54.65USD-0.654%(-0.36)884,944

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 19, 2026 9:05:30 AM EDT

54.75USD-0.473%(-0.26)0

After-hours

Aug 21, 2026 4:10:30 PM EDT

54.66USD+0.018%(+0.01)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-21	54.9900	55.1200	54.5800	54.6600	-0.636%	884,944	0.000%
2026-08-20	54.7500	55.1500	54.7200	55.0100	+0.255%	788,083	-0.636%
2026-08-19	54.7400	55.0000	54.7100	54.8700	+0.256%	880,810	-0.383%
2026-08-18	54.7000	54.9301	54.6100	54.7300	+0.110%	736,913	-0.128%
2026-08-17	54.5000	54.6800	54.4400	54.6700	+0.386%	616,243	-0.018%
2026-08-14	54.7500	54.7500	54.4200	54.4600	-0.256%	1,233,791	+0.367%
2026-08-13	54.7000	54.8200	54.4500	54.6000	+0.037%	1,584,558	+0.110%
2026-08-12	54.5300	54.8300	54.5100	54.5800	-0.037%	1,344,997	+0.147%
2026-08-11	54.4500	54.7700	54.4200	54.6000	+0.312%	961,023	+0.110%
2026-08-10	54.5000	54.6450	54.4150	54.4300	-0.128%	935,109	+0.423%
2026-08-07	54.4500	54.6200	54.3300	54.5000	+0.018%	1,495,278	+0.294%
2026-08-06	54.6500	54.7700	54.4200	54.4900	-0.566%	1,452,831	+0.312%
2026-08-05	55.0100	55.0100	54.4500	54.8000	-0.508%	1,987,427	-0.255%
2026-08-04	55.0600	55.1700	54.9800	55.0800	+0.018%	1,954,321	-0.763%
2026-08-03	55.0500	55.3300	54.9700	55.0700	-0.018%	2,181,429	-0.745%
2026-07-31	54.9800	55.2500	54.9300	55.0800	-0.308%	1,726,332	-0.763%
2026-07-30	55.2500	55.5550	54.9900	55.2500	+0.638%	4,692,066	-1.068%
2026-07-29	54.5500	55.1200	54.3500	54.9000	+17.559%	16,959,054	-0.437%
2026-07-28	45.6100	46.8200	45.6100	46.7000	+5.038%	1,097,156	+17.045%
2026-07-27	43.2100	45.1300	42.7400	44.4600	+4.293%	915,145	+22.942%
2026-07-24	40.8300	42.8900	40.5621	42.6300	+5.913%	719,877	+28.220%
2026-07-23	40.6100	40.6400	39.5600	40.2500	-0.223%	412,949	+35.801%
2026-07-22	41.5500	41.6400	39.7304	40.3400	-1.466%	573,987	+35.498%
2026-07-21	40.5700	41.3900	40.3500	40.9400	-2.128%	305,698	+33.512%
2026-07-20	41.8700	42.3300	41.1700	41.8300	-1.391%	463,876	+30.672%
2026-07-17	42.5750	44.3050	42.0950	42.4200	-1.303%	721,818	+28.854%
2026-07-16	41.0900	43.3000	40.7150	42.9800	+6.624%	831,394	+27.175%
2026-07-15	41.2700	42.4000	40.2450	40.3100	-1.491%	658,865	+35.599%
2026-07-14	38.8200	41.2400	37.3000	40.9200	+1.112%	1,146,724	+33.578%
2026-07-13	38.6700	40.5700	38.6350	40.4700	+7.092%	873,149	+35.063%
2026-07-10	37.6000	37.9600	37.0600	37.7900	+2.607%	555,417	+44.641%
2026-07-09	36.0500	37.0500	35.4100	36.8300	-0.163%	543,984	+48.412%
2026-07-08	37.3600	37.3600	36.0000	36.8900	-0.297%	833,894	+48.170%
2026-07-07	35.9000	37.7200	35.6800	37.0000	+4.638%	827,263	+47.730%
2026-07-06	34.8700	35.5600	33.9082	35.3600	+0.683%	446,374	+54.581%
2026-07-02	34.5400	35.7800	33.8640	35.1200	+2.480%	502,803	+55.638%
2026-07-01	32.8400	34.8500	32.8400	34.2700	+6.827%	609,985	+59.498%
2026-06-30	31.7600	32.7300	31.5200	32.0800	-0.773%	780,901	+70.387%
2026-06-29	31.7200	32.4400	30.8100	32.3300	+2.440%	1,053,176	+69.069%
2026-06-26	30.5400	32.0150	30.3600	31.5600	+3.816%	2,448,866	+73.194%
2026-06-25	31.1000	31.8200	29.3750	30.4000	-2.627%	912,571	+79.803%
2026-06-24	31.1300	31.4950	30.2200	31.2200	+2.697%	1,398,488	+75.080%
2026-06-23	29.7500	31.0500	29.6100	30.4000	+6.071%	959,953	+79.803%
2026-06-22	31.4500	31.4500	27.8500	28.6600	-7.846%	1,137,899	+90.719%
2026-06-18	32.6100	33.1300	30.8229	31.1000	-5.270%	1,150,009	+75.756%
2026-06-17	33.6000	34.4050	32.4000	32.8300	-3.668%	650,248	+66.494%
2026-06-16	34.2600	34.6900	33.3900	34.0800	+0.531%	441,281	+60.387%
2026-06-15	34.7000	35.2099	33.6301	33.9000	-3.857%	535,203	+61.239%
2026-06-12	33.9000	35.6700	33.2000	35.2600	+3.889%	660,224	+55.020%
2026-06-11	33.8000	34.2500	32.9300	33.9400	-0.760%	758,152	+61.049%
2026-06-10	33.2100	34.6700	33.2100	34.2000	+1.363%	371,404	+59.825%
2026-06-09	33.1300	34.3400	32.9321	33.7400	+0.476%	602,049	+62.004%
2026-06-08	33.5100	34.0900	33.1500	33.5800	-1.032%	471,622	+62.775%
2026-06-05	33.9100	34.2150	33.5300	33.9300	+1.739%	366,752	+61.096%
2026-06-04	33.2400	34.2500	32.9300	33.3500	+3.411%	478,928	+63.898%
2026-06-03	33.0600	33.3500	31.5850	32.2500	-4.473%	594,864	+69.488%
2026-06-02	33.8900	34.2000	33.0200	33.7600	-2.653%	573,603	+61.908%
2026-06-01	33.2600	34.9450	33.2567	34.6800	+4.458%	687,846	+57.612%
2026-05-29	32.4300	33.8650	32.1550	33.2000	+2.723%	1,044,347	+64.639%
2026-05-28	31.9700	32.6800	31.8200	32.3200	+1.253%	665,269	+69.121%
2026-05-27	31.4500	32.2600	31.2800	31.9200	+1.494%	408,314	+71.241%
2026-05-26	31.6100	32.4500	31.2700	31.4500	-2.420%	492,909	+73.800%
2026-05-22	32.2600	32.9850	31.6874	32.2300	+0.530%	620,337	+69.594%
2026-05-21	31.2700	32.1550	30.7325	32.0600	+1.488%	712,212	+70.493%
2026-05-20	30.4100	31.7200	29.4300	31.5900	+2.200%	668,826	+73.029%
2026-05-19	31.4900	31.9050	30.5250	30.9100	+0.130%	641,276	+76.836%
2026-05-18	28.7500	31.5400	28.7500	30.8700	+6.743%	589,337	+77.065%
2026-05-15	29.1600	30.0000	28.2450	28.9200	+1.688%	655,736	+89.004%
2026-05-14	28.9800	29.7800	28.3300	28.4400	-0.385%	539,082	+92.194%
2026-05-13	29.1000	29.1000	27.9100	28.5500	-3.742%	628,046	+91.454%
2026-05-12	30.7300	31.0700	29.3400	29.6600	-2.048%	474,010	+84.289%
2026-05-11	30.7100	31.2200	30.1850	30.2800	-2.070%	513,346	+80.515%
2026-05-08	31.2100	31.4300	30.4750	30.9200	-2.368%	560,373	+76.779%
2026-05-07	29.5300	32.4800	29.5300	31.6700	+6.741%	874,294	+72.592%
2026-05-06	30.7300	31.5600	29.1921	29.6700	-5.208%	837,260	+84.226%
2026-05-05	32.1500	32.9500	30.5200	31.3000	-2.946%	1,180,573	+74.633%
2026-05-04	32.1400	32.8174	31.2800	32.2500	+0.280%	1,167,108	+69.488%
2026-05-01	31.3700	33.1700	30.9700	32.1600	+5.443%	1,474,040	+69.963%
2026-04-30	35.9700	36.4200	28.6250	30.5000	-8.049%	3,316,686	+79.213%
2026-04-29	32.6800	34.0000	32.3700	33.1700	+2.124%	1,411,363	+64.787%
2026-04-28	31.2400	32.6150	31.2350	32.4800	+5.936%	1,448,577	+68.288%
2026-04-27	30.5100	31.3300	30.4100	30.6600	-0.033%	1,180,426	+78.278%
2026-04-24	29.5800	30.8800	29.1400	30.6700	+3.231%	763,323	+78.220%
2026-04-23	30.1000	30.6500	29.0650	29.7100	-2.750%	599,773	+83.978%
2026-04-22	31.0200	31.3400	30.4200	30.5500	-1.324%	666,729	+78.920%
2026-04-21	30.6000	31.6500	30.3900	30.9600	+1.276%	651,041	+76.550%
2026-04-20	29.9000	30.8900	29.7900	30.5700	+1.900%	695,299	+78.803%
2026-04-17	30.6500	31.0400	29.5200	30.0000	-1.088%	653,776	+82.200%
2026-04-16	30.6500	31.1000	30.1000	30.3300	-0.066%	846,738	+80.218%
2026-04-15	29.3700	30.9900	29.1200	30.3500	+4.331%	1,038,873	+80.099%
2026-04-14	28.8800	29.6000	28.7000	29.0900	+0.937%	552,439	+87.900%
2026-04-13	27.7800	29.1000	26.8900	28.8200	+6.622%	776,717	+89.660%
2026-04-10	27.4400	27.5400	26.7500	27.0300	-2.065%	759,151	+102.220%
2026-04-09	27.3200	27.7200	26.1500	27.6000	+0.036%	702,657	+98.043%
2026-04-08	28.8100	29.7100	27.4200	27.5900	-2.163%	1,002,699	+98.115%
2026-04-07	28.2300	28.5700	27.6100	28.2000	-0.283%	880,826	+93.830%
2026-04-06	27.5600	28.8100	27.3400	28.2800	+2.427%	1,735,412	+93.281%
2026-04-02	26.4000	27.6950	26.0300	27.6100	+4.425%	1,045,189	+97.972%
2026-04-01	26.8400	27.2900	25.7739	26.4400	-1.527%	1,088,251	+106.732%
2026-03-31	27.0600	27.4800	26.0700	26.8500	-0.592%	891,817	+103.575%
2026-03-30	26.4300	27.3900	26.2500	27.0100	+3.368%	1,489,278	+102.369%
2026-03-27	26.9000	26.9300	26.1100	26.1300	-2.790%	1,112,998	+109.185%
2026-03-26	25.2700	26.8900	25.2700	26.8800	+5.041%	1,214,685	+103.348%
2026-03-25	25.5250	26.1800	24.8300	25.5900	+1.790%	1,581,583	+113.599%
2026-03-24	26.2300	26.4600	24.2900	25.1400	-5.807%	2,256,206	+117.422%
2026-03-23	27.5000	27.5000	26.0400	26.6900	-1.221%	1,161,282	+104.796%
2026-03-20	26.7000	27.5100	26.2500	27.0200	+1.541%	1,364,968	+102.295%
2026-03-19	26.3700	27.3800	26.0400	26.6100	+0.872%	889,242	+105.411%
2026-03-18	27.1800	27.4100	26.2900	26.3800	-0.415%	1,518,490	+107.202%
2026-03-17	25.9300	27.0200	25.9300	26.4900	+3.034%	764,280	+106.342%
2026-03-16	25.8500	26.4700	25.6250	25.7100	-1.570%	849,485	+112.602%
2026-03-13	25.8900	26.3100	25.4800	26.1200	+1.991%	1,025,439	+109.265%
2026-03-12	26.2400	27.1300	25.5300	25.6100	-3.358%	1,546,079	+113.432%
2026-03-11	26.1300	26.6950	25.4450	26.5000	+1.767%	1,319,225	+106.264%
2026-03-10	27.2100	27.2100	25.7800	26.0400	-5.447%	1,299,856	+109.908%
2026-03-09	28.5500	28.8850	26.5600	27.5400	-5.556%	1,888,385	+98.475%
2026-03-06	28.5900	29.3000	27.3200	29.1600	-0.103%	1,565,448	+87.449%
2026-03-05	28.5600	30.2400	28.5100	29.1900	+1.814%	1,655,891	+87.256%
2026-03-04	30.0000	30.0200	28.5600	28.6700	-3.985%	1,514,182	+90.652%
2026-03-03	28.4600	29.9950	28.0700	29.8600	+3.681%	1,466,280	+83.054%
2026-03-02	28.5800	29.7000	28.0000	28.8000	+0.559%	1,510,485	+89.792%
2026-02-27	31.2600	31.7250	28.4700	28.6400	-9.937%	1,599,859	+90.852%
2026-02-26	29.8100	32.0900	29.0700	31.8000	+16.569%	7,074,786	+71.887%
2026-02-25	27.9300	29.0700	26.9700	27.2800	-1.800%	2,605,083	+100.367%
2026-02-24	27.6600	28.5500	27.6000	27.7800	+0.361%	996,815	+96.760%
2026-02-23	28.6300	28.8500	27.0600	27.6800	-5.043%	1,620,072	+97.471%
2026-02-20	29.6000	30.2700	28.7700	29.1500	-2.443%	641,800	+87.513%
2026-02-19	29.2800	29.9700	28.9000	29.8800	+0.033%	606,907	+82.932%
2026-02-18	28.5600	30.4650	28.1200	29.8700	+6.602%	1,312,786	+82.993%
2026-02-17	27.7700	28.8300	27.5800	28.0200	+0.647%	1,265,994	+95.075%
2026-02-13	28.3600	28.6000	27.1700	27.8400	-0.713%	1,736,076	+96.336%
2026-02-12	30.1000	30.5450	28.0300	28.0400	-7.975%	1,204,108	+94.936%
2026-02-11	33.7200	33.9600	29.7900	30.4700	-10.330%	1,513,789	+79.390%
2026-02-10	34.2800	35.1000	33.3900	33.9800	-0.904%	1,230,540	+60.859%
2026-02-09	38.2500	38.2665	33.6000	34.2900	-10.400%	1,790,828	+59.405%
2026-02-06	38.5300	38.5700	37.0200	38.2700	+0.157%	876,752	+42.827%
2026-02-05	37.6500	39.7500	37.3000	38.2100	+1.866%	919,446	+43.052%
2026-02-04	37.1000	37.9250	35.8804	37.5100	+1.406%	1,501,056	+45.721%
2026-02-03	39.7900	40.0900	36.0100	36.9900	-8.869%	1,281,903	+47.770%
2026-02-02	39.4900	40.7900	39.3000	40.5900	+3.151%	924,295	+34.664%
2026-01-30	38.4300	39.8900	38.2500	39.3500	+2.022%	814,827	+38.907%
2026-01-29	38.4900	38.7900	37.6400	38.5700	+0.052%	853,733	+41.716%
2026-01-28	39.8200	39.8200	37.9600	38.5500	-2.946%	1,204,183	+41.790%
2026-01-27	37.6900	39.8400	36.8200	39.7200	+3.411%	4,290,677	+37.613%
2026-01-26	40.6800	41.4900	38.4100	38.4100	-6.157%	1,132,896	+42.307%
2026-01-23	42.6100	43.0500	40.4100	40.9300	-4.991%	985,775	+33.545%
2026-01-22	45.0000	45.5600	42.9600	43.0800	-4.203%	811,902	+26.880%
2026-01-21	46.6300	47.0850	44.8100	44.9700	-2.599%	928,096	+21.548%
2026-01-20	49.8500	50.4200	46.0600	46.1700	-9.096%	606,282	+18.389%
2026-01-16	51.1200	51.3200	50.5001	50.7900	-1.398%	336,498	+7.620%
2026-01-15	52.4000	52.5000	50.8350	51.5100	+0.704%	409,372	+6.115%
2026-01-14	53.4500	54.4500	50.8650	51.1500	-4.642%	741,314	+6.862%
2026-01-13	54.2500	54.3650	53.3300	53.6400	-1.106%	335,715	+1.902%
2026-01-12	53.6000	54.7400	53.2450	54.2400	-0.932%	463,815	+0.774%
2026-01-09	54.3800	55.0800	53.6800	54.7500	+0.884%	276,654	-0.164%
2026-01-08	52.9000	54.5900	52.5400	54.2700	+2.242%	291,868	+0.719%
2026-01-07	54.0000	54.2500	52.4550	53.0800	-1.062%	552,772	+2.977%
2026-01-06	53.4600	53.8000	52.9550	53.6500	0.000%	735,007	+1.883%
2026-01-05	50.6200	54.4200	50.6200	53.6500	+5.610%	426,716	+1.883%
2026-01-02	50.9500	50.9500	49.7900	50.8000	+0.694%	1,001,528	+7.598%
2025-12-31	50.9500	51.1800	50.3200	50.4500	-1.638%	305,853	+8.345%
2025-12-30	52.4900	53.1100	51.2300	51.2900	-3.080%	256,276	+6.570%
2025-12-29	53.1000	53.5700	52.3900	52.9200	-0.019%	334,291	+3.288%
2025-12-26	52.5000	53.1800	51.9400	52.9300	+0.800%	273,260	+3.268%
2025-12-24	51.9400	52.7800	51.7400	52.5100	+0.536%	180,977	+4.094%
2025-12-23	52.1200	52.7000	50.8300	52.2300	+0.134%	344,283	+4.652%
2025-12-22	52.3200	53.3600	51.9600	52.1600	-0.325%	443,978	+4.793%
2025-12-19	52.0000	53.0900	51.4200	52.3300	+0.057%	1,425,095	+4.453%
2025-12-18	52.7100	53.4000	51.9000	52.3000	-0.684%	682,849	+4.512%
2025-12-17	52.8200	54.1700	52.4200	52.6600	-1.552%	483,309	+3.798%
2025-12-16	53.6400	54.3200	53.1500	53.4900	+0.206%	418,139	+2.187%
2025-12-15	53.6400	54.3300	52.9300	53.3800	-0.131%	518,071	+2.398%
2025-12-12	53.9500	54.4100	52.8650	53.4500	-0.558%	377,962	+2.264%
2025-12-11	52.7000	54.5000	51.4100	53.7500	+3.845%	455,563	+1.693%
2025-12-10	50.3900	51.9250	49.8850	51.7600	+2.171%	669,276	+5.603%
2025-12-09	50.9600	51.0500	50.4200	50.6600	-0.764%	302,093	+7.896%
2025-12-08	52.3200	53.0400	50.9400	51.0500	-2.651%	582,788	+7.071%
2025-12-05	52.4800	53.3800	51.9050	52.4400	-2.109%	665,980	+4.233%
2025-12-04	50.9400	53.6600	50.2900	53.5700	+4.181%	989,307	+2.035%
2025-12-03	49.7300	52.0600	49.6850	51.4200	+3.336%	827,407	+6.301%
2025-12-02	49.5800	51.1000	48.8400	49.7600	+2.366%	643,204	+9.847%
2025-12-01	48.0700	48.7100	47.8850	48.6100	-0.185%	802,608	+12.446%
2025-11-28	49.0000	49.4600	48.5850	48.7000	-0.612%	816,732	+12.238%
2025-11-26	48.9900	49.1700	48.1500	49.0000	-0.447%	936,900	+11.551%
2025-11-25	50.6300	51.1700	48.1760	49.2200	-1.991%	1,256,618	+11.052%
2025-11-24	50.8100	51.0650	50.1550	50.2200	-1.799%	519,868	+8.841%
2025-11-21	50.4100	52.4100	49.8835	51.1400	+2.280%	1,184,237	+6.883%
2025-11-20	51.2300	51.2300	49.7700	50.0000	-0.833%	774,847	+9.320%
2025-11-19	50.1800	50.5000	49.8800	50.4200	+0.639%	421,279	+8.409%
2025-11-18	49.7700	50.2100	49.2800	50.1000	+0.602%	408,322	+9.102%
2025-11-17	50.9800	50.9800	49.4200	49.8000	-2.601%	609,102	+9.759%
2025-11-14	51.6300	51.9499	50.4650	51.1300	-1.673%	432,375	+6.904%
2025-11-13	51.9100	52.4700	51.5500	52.0000	-0.019%	416,241	+5.115%
2025-11-12	52.1700	53.1400	51.9800	52.0100	-0.763%	497,348	+5.095%
2025-11-11	52.0500	53.0900	51.7650	52.4100	+1.275%	505,848	+4.293%
2025-11-10	52.9800	53.2450	50.8100	51.7500	-2.542%	633,448	+5.623%
2025-11-07	53.6700	54.1000	51.9900	53.1000	-0.896%	596,409	+2.938%
2025-11-06	55.5000	55.5000	53.4150	53.5800	-3.459%	695,080	+2.016%
2025-11-05	54.8800	55.8450	54.7600	55.5000	+0.799%	587,755	-1.514%
2025-11-04	55.3300	55.3700	53.7800	55.0600	-0.054%	691,560	-0.726%
2025-11-03	54.7400	55.3450	53.9100	55.0900	+0.164%	589,379	-0.781%
2025-10-31	52.2000	55.2700	51.9600	55.0000	+3.930%	955,576	-0.618%
2025-10-30	53.0800	56.4093	52.2300	52.9200	+3.138%	1,605,635	+3.288%
2025-10-29	51.6800	52.6000	50.7950	51.3100	-1.799%	972,050	+6.529%
2025-10-28	52.4800	52.7000	51.9300	52.2500	-0.985%	388,616	+4.612%
2025-10-27	53.8000	53.9200	52.4400	52.7700	-0.976%	837,669	+3.582%
2025-10-24	53.7800	53.8800	52.7600	53.2900	+0.169%	484,123	+2.571%
2025-10-23	53.6100	54.0500	52.8600	53.2000	-1.097%	363,911	+2.744%
2025-10-22	53.3900	54.0900	52.6900	53.7900	+0.467%	493,526	+1.617%
2025-10-21	52.6000	53.9200	51.3800	53.5400	+3.279%	520,329	+2.092%
2025-10-20	51.5300	51.9050	50.9400	51.8400	+1.112%	441,645	+5.440%
2025-10-17	52.0500	52.4350	50.7800	51.2700	-1.894%	536,319	+6.612%
2025-10-16	54.1700	54.1700	52.1200	52.2600	-3.544%	534,276	+4.592%
2025-10-15	54.0800	55.0100	53.7950	54.1800	-0.386%	546,343	+0.886%
2025-10-14	53.1900	55.5650	53.0600	54.3900	+2.083%	545,948	+0.496%
2025-10-13	53.3700	54.0100	52.6900	53.2800	-0.206%	361,902	+2.590%
2025-10-10	55.7100	55.8350	53.1700	53.3900	-3.767%	494,774	+2.379%
2025-10-09	56.7300	56.8000	55.0600	55.4800	-2.324%	355,383	-1.478%
2025-10-08	56.3700	56.8300	55.4000	56.8000	+1.847%	415,828	-3.768%
2025-10-07	56.2400	56.7350	55.5600	55.7700	-0.553%	389,728	-1.990%
2025-10-06	56.5500	56.6150	55.3600	56.0800	-1.128%	446,686	-2.532%
2025-10-03	55.1000	56.9290	54.8100	56.7200	+3.409%	481,621	-3.632%
2025-10-02	54.7100	55.0800	53.6600	54.8500	-0.508%	463,371	-0.346%
2025-10-01	53.0400	55.2000	52.7050	55.1300	+4.097%	675,048	-0.853%
2025-09-30	53.5500	54.1300	52.1400	52.9600	-1.580%	714,339	+3.210%
2025-09-29	52.5400	54.2600	51.7400	53.8100	+2.320%	886,885	+1.580%
2025-09-26	51.4600	52.6400	51.1600	52.5900	+2.735%	813,417	+3.936%
2025-09-25	52.2600	52.2600	50.5100	51.1900	-1.539%	898,195	+6.779%
2025-09-24	52.9900	53.4425	51.8450	51.9900	-1.720%	972,561	+5.136%
2025-09-23	53.8200	54.1600	52.3700	52.9000	-1.655%	610,625	+3.327%
2025-09-22	53.5000	54.2000	52.7900	53.7900	+0.019%	638,332	+1.617%
2025-09-19	54.8800	54.8800	53.5800	53.7800	-2.022%	1,862,855	+1.636%
2025-09-18	56.9500	57.4800	54.8700	54.8900	-3.363%	525,483	-0.419%
2025-09-17	55.8100	57.5100	55.4600	56.8000	+2.527%	1,172,998	-3.768%
2025-09-16	54.3800	56.0000	54.0000	55.4000	+2.063%	772,667	-1.336%
2025-09-15	55.9300	56.1300	53.9150	54.2800	-2.532%	666,183	+0.700%
2025-09-12	57.5800	57.9800	55.6900	55.6900	-3.883%	455,239	-1.850%
2025-09-11	55.9400	58.1650	55.7500	57.9400	+3.966%	867,222	-5.661%
2025-09-10	57.2800	57.9200	55.5900	55.7300	-3.364%	733,370	-1.920%
2025-09-09	57.8400	57.9800	56.7100	57.6700	-0.432%	566,732	-5.219%
2025-09-08	59.6300	59.9300	57.1600	57.9200	-3.241%	527,895	-5.628%
2025-09-05	59.9700	60.1887	58.7000	59.8600	-0.183%	731,095	-8.687%
2025-09-04	60.2800	60.4400	58.8200	59.9700	-0.679%	793,940	-8.854%
2025-09-03	63.4500	64.1400	60.2600	60.3800	-5.686%	773,058	-9.473%
2025-09-02	63.9600	64.2500	63.2600	64.0200	-0.806%	615,783	-14.620%
2025-08-29	64.5100	64.9000	63.9100	64.5400	+0.031%	349,400	-15.308%
2025-08-28	65.8200	65.8250	64.1300	64.5200	-1.901%	492,068	-15.282%
2025-08-27	65.1200	66.2200	64.9900	65.7700	+1.138%	397,559	-16.892%
2025-08-26	65.2600	65.3150	64.4050	65.0300	-0.200%	338,623	-15.946%
2025-08-25	66.5200	66.5200	64.9400	65.1600	-2.103%	330,688	-16.114%
2025-08-22	64.9100	67.2400	64.2750	66.5600	+2.875%	508,623	-17.879%
2025-08-21	63.5600	64.7450	63.5500	64.7000	+1.094%	377,326	-15.518%
2025-08-20	64.1300	65.0000	63.8300	64.0000	+0.125%	448,527	-14.594%
2025-08-19	62.7800	63.9600	62.1800	63.9200	+2.354%	380,693	-14.487%
2025-08-18	62.4400	62.8250	62.1600	62.4500	+0.128%	411,974	-12.474%
2025-08-15	62.6900	63.6300	62.3300	62.3700	-0.367%	366,553	-12.362%
2025-08-14	64.7400	64.9650	62.5300	62.6000	-3.737%	379,472	-12.684%
2025-08-13	63.5000	65.3800	63.0000	65.0300	+3.255%	605,474	-15.946%
2025-08-12	61.6100	63.0700	61.0900	62.9800	+1.926%	527,665	-13.211%
2025-08-11	63.3900	63.5050	61.5850	61.7900	-2.216%	509,495	-11.539%
2025-08-08	61.9300	64.3400	61.9200	63.1900	+2.167%	601,156	-13.499%
2025-08-07	62.2000	62.6550	61.7400	61.8500	-0.161%	412,218	-11.625%
2025-08-06	63.7000	63.8000	61.3900	61.9500	-1.165%	541,017	-11.768%
2025-08-05	63.7500	64.4350	62.2250	62.6800	-0.917%	752,240	-12.795%
2025-08-04	61.7500	63.4400	61.3400	63.2600	+2.445%	806,721	-13.595%
2025-08-01	62.6900	62.9800	60.0000	61.7500	+1.031%	1,903,574	-11.482%
2025-07-31	74.3900	76.7000	56.8300	61.1200	-19.737%	3,857,700	-10.569%
2025-07-30	75.7800	76.6850	74.6400	76.1500	+0.568%	795,451	-28.221%
2025-07-29	76.9900	77.0300	74.8200	75.7200	-1.342%	556,320	-27.813%
2025-07-28	77.5900	77.9100	76.4800	76.7500	-1.362%	587,791	-28.782%
2025-07-25	76.7400	77.8300	76.1700	77.8100	+1.633%	352,874	-29.752%
2025-07-24	74.9600	76.6300	74.3650	76.5600	+1.673%	503,262	-28.605%
2025-07-23	73.4600	75.4700	73.0200	75.3000	+2.827%	566,813	-27.410%
2025-07-22	73.2100	73.8700	72.6350	73.2300	+0.757%	566,164	-25.358%
2025-07-21	75.0200	75.3050	72.0950	72.6800	-2.704%	614,388	-24.794%
2025-07-18	75.6100	75.6100	74.2000	74.7000	-0.665%	777,558	-26.827%
2025-07-17	74.0200	75.2200	73.7900	75.2000	+1.718%	528,083	-27.314%
2025-07-16	72.7500	73.9800	72.4200	73.9300	+1.986%	479,561	-26.065%
2025-07-15	72.8200	73.2900	72.0401	72.4900	-0.440%	546,669	-24.596%
2025-07-14	72.0500	73.0600	71.7300	72.8100	+0.775%	477,498	-24.928%
2025-07-11	72.9000	72.9000	71.5400	72.2500	-1.298%	310,532	-24.346%
2025-07-10	72.7500	74.0400	72.1200	73.2000	+0.014%	325,253	-25.328%
2025-07-09	72.7400	73.6600	72.2100	73.1900	+0.729%	447,774	-25.318%
2025-07-08	73.4900	74.3600	72.3600	72.6600	-1.438%	515,734	-24.773%
2025-07-07	73.3500	73.9800	72.6700	73.7200	-0.054%	503,917	-25.855%
2025-07-03	72.5000	73.8900	72.0500	73.7600	+1.822%	262,116	-25.895%
2025-07-02	72.2400	72.5200	70.6900	72.4400	+0.055%	452,838	-24.544%
2025-07-01	71.1800	72.5500	70.0350	72.4000	+0.962%	848,243	-24.503%
2025-06-30	71.2300	71.8100	70.2700	71.7100	+0.844%	626,751	-23.776%
2025-06-27	71.8400	72.2700	70.6500	71.1100	-1.030%	1,440,730	-23.133%
2025-06-26	71.1400	71.9800	70.1100	71.8500	+0.955%	466,531	-23.925%
2025-06-25	71.5600	71.7900	70.5450	71.1700	-0.503%	559,405	-23.198%
2025-06-24	69.4700	71.6000	68.9701	71.5300	+3.203%	552,453	-23.585%
2025-06-23	67.3000	69.3600	66.6400	69.3100	+3.079%	477,209	-21.137%
2025-06-20	68.8500	68.9300	66.8300	67.2400	-1.825%	740,713	-18.709%
2025-06-18	68.8300	69.2700	68.1749	68.4900	+0.073%	406,180	-20.193%
2025-06-17	68.1500	69.4550	67.9100	68.4400	+0.044%	388,388	-20.134%
2025-06-16	69.2300	69.5200	68.2300	68.4100	-0.653%	425,210	-20.099%
2025-06-13	68.3100	69.3450	68.0200	68.8600	-0.304%	537,314	-20.622%
2025-06-12	68.6500	69.1100	67.8600	69.0700	+0.436%	562,317	-20.863%
2025-06-11	71.1200	71.1550	68.6700	68.7700	-3.195%	602,458	-20.518%
2025-06-10	72.5300	72.5300	70.9000	71.0400	-2.122%	486,566	-23.057%
2025-06-09	74.1200	74.1200	70.2600	72.5800	-2.038%	483,087	-24.690%
2025-06-06	74.8500	74.8600	73.6800	74.0900	+0.748%	512,811	-26.225%
2025-06-05	72.3800	73.7000	71.6800	73.5400	+1.631%	499,741	-25.673%
2025-06-04	71.7300	72.6300	71.6100	72.3600	+0.500%	466,942	-24.461%
2025-06-03	71.4800	72.8100	71.0150	72.0000	+0.573%	458,962	-24.083%
2025-06-02	71.5000	71.9800	70.4500	71.5900	-0.900%	334,754	-23.649%
2025-05-30	72.0300	72.8500	71.2700	72.2400	+0.069%	635,778	-24.336%
2025-05-29	74.0300	74.5200	71.7800	72.1900	-2.827%	433,632	-24.283%
2025-05-28	76.0000	76.5700	73.6900	74.2900	-1.901%	614,407	-26.423%
2025-05-27	72.9200	76.3700	72.3400	75.7300	+5.283%	622,281	-27.823%
2025-05-23	71.3300	72.5400	71.2900	71.9300	-0.443%	309,555	-24.009%
2025-05-22	71.7400	72.3200	70.8200	72.2500	+0.739%	246,843	-24.346%
2025-05-21	72.3900	73.1850	71.6400	71.7200	-2.554%	252,153	-23.787%
2025-05-20	73.9700	74.3550	73.3700	73.6000	-0.875%	270,316	-25.734%
2025-05-19	73.5200	74.3400	73.2000	74.2500	+0.162%	194,920	-26.384%
2025-05-16	73.0100	74.4400	72.7300	74.1300	+1.604%	283,567	-26.265%
2025-05-15	72.8300	73.6350	72.2300	72.9600	+0.496%	238,884	-25.082%
2025-05-14	73.5100	74.1900	72.5200	72.6000	-1.666%	252,803	-24.711%
2025-05-13	74.0500	74.9450	73.5200	73.8300	-0.257%	291,159	-25.965%
2025-05-12	73.9500	74.5800	72.8650	74.0200	+2.195%	367,865	-26.155%
2025-05-09	72.4900	73.2350	72.0250	72.4300	-0.220%	237,006	-24.534%
2025-05-08	71.7900	73.4300	71.3200	72.5900	+2.153%	249,455	-24.700%
2025-05-07	71.3900	72.0800	70.6600	71.0600	+0.325%	314,550	-23.079%
2025-05-06	71.5400	72.5150	70.7110	70.8300	-1.611%	442,273	-22.829%
2025-05-05	71.6700	73.1400	71.4100	71.9900	+0.279%	355,353	-24.073%
2025-05-02	70.7000	72.0100	70.3350	71.7900	+2.763%	476,102	-23.861%
2025-05-01	67.8200	70.0950	67.1800	69.8600	+2.584%	498,352	-21.758%
2025-04-30	66.9100	68.4300	65.3100	68.1000	+1.309%	472,591	-19.736%
2025-04-29	66.0600	67.5600	65.5400	67.2200	+1.479%	387,301	-18.685%
2025-04-28	65.9300	66.8150	64.8510	66.2400	+0.076%	647,966	-17.482%
2025-04-25	65.6000	67.7600	65.0000	66.1900	-0.346%	1,070,907	-17.420%
2025-04-24	76.8200	77.2400	65.6200	66.4200	-14.008%	1,090,535	-17.706%
2025-04-23	76.7200	78.2200	76.1600	77.2400	+1.685%	371,958	-29.234%
2025-04-22	75.4000	76.1200	74.0350	75.9600	+1.973%	516,126	-28.041%
2025-04-21	76.9800	76.9800	73.2620	74.4900	-3.834%	348,497	-26.621%
2025-04-17	78.5700	79.3500	76.9000	77.4600	-1.563%	456,438	-29.435%
2025-04-16	78.9600	79.5750	77.5300	78.6900	-1.019%	548,578	-30.538%
2025-04-15	79.7700	80.6500	79.0400	79.5000	-0.176%	638,246	-31.245%
2025-04-14	78.6600	79.8900	77.0650	79.6400	+2.457%	460,802	-31.366%
2025-04-11	75.0700	77.9500	74.4550	77.7300	+3.036%	360,726	-29.680%
2025-04-10	74.5300	75.9100	72.7500	75.4400	-0.893%	442,171	-27.545%
2025-04-09	69.8700	76.7000	69.2900	76.1200	+8.696%	676,798	-28.192%
2025-04-08	72.4800	73.0550	69.0300	70.0300	-1.352%	432,226	-21.948%
2025-04-07	70.5400	74.0800	69.1100	70.9900	-1.676%	551,077	-23.003%
2025-04-04	72.2900	75.1300	71.8850	72.2000	-2.247%	677,712	-24.294%
2025-04-03	72.8600	75.3300	72.8600	73.8600	-1.938%	450,521	-25.995%
2025-04-02	76.1400	76.5160	74.0750	75.3200	-2.156%	381,198	-27.430%
2025-04-01	75.4600	77.3550	75.0000	76.9800	+1.476%	533,835	-28.995%
2025-03-31	74.8100	76.3400	74.2182	75.8600	+1.187%	481,991	-27.946%
2025-03-28	75.1300	75.8600	74.3900	74.9700	-0.293%	280,765	-27.091%
2025-03-27	74.4900	75.5000	74.3000	75.1900	+1.225%	193,917	-27.304%
2025-03-26	74.0100	75.1700	74.0100	74.2800	+0.270%	228,709	-26.414%
2025-03-25	73.9900	74.2600	72.8100	74.0800	+0.041%	422,476	-26.215%
2025-03-24	73.7600	75.0700	73.5100	74.0500	+1.438%	266,857	-26.185%
2025-03-21	73.0000	73.2500	72.0900	73.0000	+0.082%	548,496	-25.123%
2025-03-20	72.7700	73.8700	72.2192	72.9400	-0.762%	351,165	-25.062%
2025-03-19	71.6400	73.8800	71.6400	73.5000	+2.027%	367,035	-25.633%
2025-03-18	71.0000	72.1100	70.5000	72.0400	+1.308%	288,083	-24.125%
2025-03-17	69.4200	71.2600	68.7500	71.1100	+2.390%	287,429	-23.133%
2025-03-14	69.2500	70.3500	68.4300	69.4500	+1.446%	370,456	-21.296%
2025-03-13	68.7500	68.9500	66.0100	68.4600	-0.306%	420,913	-20.158%
2025-03-12	70.3700	70.4300	68.5600	68.6700	-1.788%	468,420	-20.402%
2025-03-11	70.1100	70.7450	68.6400	69.9200	-0.342%	485,831	-21.825%
2025-03-10	71.7800	72.6800	69.4500	70.1600	-3.427%	440,148	-22.092%
2025-03-07	71.6600	73.1100	70.8050	72.6500	+1.382%	396,035	-24.763%
2025-03-06	72.4000	73.5200	71.5500	71.6600	-1.836%	408,469	-23.723%
2025-03-05	74.9000	75.9400	72.9300	73.0000	-3.273%	470,003	-25.123%
2025-03-04	75.7900	76.5150	74.6001	75.4700	-1.719%	501,082	-27.574%

document.getElementById("Gl2z1b").onerror = function(){this.style.display='none';}; .dark-mode .RBG3Zy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .RBG3Zy{ color: #333333; background-color: white; border: 2px solid #333333; }CBZCBIZ, Inc.stock NYSE

CBZ
CBIZ, Inc.
stock NYSE