CBIZ Inc (CBZ) Historical Stock Data
53.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CBZ is down -0.08% a day on average. There have been 13 days where CBIZ Inc closed green and 17 days where CBZ closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 50.94 | 53.57 | ↑$2.63 (5.16%) | 50.29 | 53.66 | 0.99M |
| 2025-12-03 | 49.73 | 51.42 | ↑$1.69 (3.40%) | 49.69 | 52.06 | 827.41K |
| 2025-12-02 | 49.58 | 49.76 | ↑$0.18 (0.36%) | 48.84 | 51.10 | 643.20K |
| 2025-12-01 | 48.07 | 48.61 | ↑$0.54 (1.12%) | 47.89 | 48.71 | 802.61K |
| 2025-11-28 | 49.00 | 48.70 | ↓$0.30 (-0.61%) | 48.59 | 49.46 | 816.73K |
| 2025-11-26 | 48.99 | 49.00 | ↑$0.01 (0.02%) | 48.15 | 49.17 | 0.94M |
| 2025-11-25 | 50.63 | 49.22 | ↓$1.41 (-2.78%) | 48.18 | 51.17 | 1.26M |
| 2025-11-24 | 50.81 | 50.22 | ↓$0.59 (-1.16%) | 50.16 | 51.07 | 519.87K |
| 2025-11-21 | 50.41 | 51.14 | ↑$0.73 (1.45%) | 49.88 | 52.41 | 1.18M |
| 2025-11-20 | 51.23 | 50.00 | ↓$1.23 (-2.40%) | 49.77 | 51.23 | 774.85K |
| 2025-11-19 | 50.18 | 50.42 | ↑$0.24 (0.48%) | 49.88 | 50.50 | 421.28K |
| 2025-11-18 | 49.77 | 50.10 | ↑$0.33 (0.66%) | 49.28 | 50.21 | 408.32K |
| 2025-11-17 | 50.98 | 49.80 | ↓$1.18 (-2.31%) | 49.42 | 50.98 | 609.10K |
| 2025-11-14 | 51.63 | 51.13 | ↓$0.50 (-0.97%) | 50.47 | 51.95 | 432.38K |
| 2025-11-13 | 51.91 | 52.00 | ↑$0.09 (0.17%) | 51.55 | 52.47 | 416.24K |
| 2025-11-12 | 52.17 | 52.01 | ↓$0.16 (-0.31%) | 51.98 | 53.14 | 497.35K |
| 2025-11-11 | 52.05 | 52.41 | ↑$0.36 (0.69%) | 51.77 | 53.09 | 505.85K |
| 2025-11-10 | 52.98 | 51.75 | ↓$1.23 (-2.32%) | 50.81 | 53.25 | 633.45K |
| 2025-11-07 | 53.67 | 53.10 | ↓$0.57 (-1.06%) | 51.99 | 54.10 | 596.41K |
| 2025-11-06 | 55.50 | 53.58 | ↓$1.92 (-3.46%) | 53.42 | 55.50 | 695.08K |
| 2025-11-05 | 54.88 | 55.50 | ↑$0.62 (1.13%) | 54.76 | 55.85 | 587.76K |
| 2025-11-04 | 55.33 | 55.06 | ↓$0.27 (-0.49%) | 53.78 | 55.36 | 606.62K |
| 2025-11-03 | 54.74 | 55.09 | ↑$0.35 (0.64%) | 53.91 | 55.35 | 460.09K |
| 2025-10-31 | 52.20 | 55.00 | ↑$2.80 (5.36%) | 51.96 | 55.27 | 761.21K |
| 2025-10-30 | 53.08 | 52.92 | ↓$0.16 (-0.30%) | 52.23 | 56.41 | 1.45M |
| 2025-10-29 | 51.68 | 51.31 | ↓$0.37 (-0.72%) | 50.80 | 52.57 | 0.97M |
| 2025-10-28 | 52.48 | 52.25 | ↓$0.23 (-0.44%) | 51.93 | 52.70 | 388.61K |
| 2025-10-27 | 53.80 | 52.77 | ↓$1.03 (-1.91%) | 52.44 | 53.92 | 837.67K |
| 2025-10-24 | 53.78 | 53.29 | ↓$0.49 (-0.91%) | 52.76 | 53.88 | 484.12K |
| 2025-10-23 | 53.61 | 53.20 | ↓$0.41 (-0.76%) | 52.86 | 54.05 | 363.91K |
Create an account or log in to view more rows.
$CBZ buy buy buy!!
$CBZ Looks like a solid reversal - retesting support right now
definitely thinking about swinging this
$CBZ I mean ... head and shoulders .....
$CBZ added
$CBZ it's going down??
$CBZ lmfao
lfg babies
$CBZ to the moon!!! lfG
$CBZ to the moon!!! lfG
$CBZ Exciting times ahead people.
$CBZ only getting stronger