CBZ - CBIZ, Inc.
29.19
0.520 1.781%
Share volume: 1,655,890
Last Updated: 03-05-2026
Business Services/Services – Misc. Business Services:
0.17%
PREVIOUS CLOSE
CHG
CHG%
$28.67
0.52
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $28.56 | $28.56 | $30.24 | $30.24 | $28.51 | $28.51 | $29.19 | $29.19 | 1,655,890 | $1,655,890.00 |
| 03-04-2026 | $30.00 | $30.00 | $30.02 | $30.02 | $28.56 | $28.56 | $28.67 | $28.67 | 1,514,182 | $1,514,182.00 |
| 03-03-2026 | $28.46 | $28.46 | $30.00 | $30.00 | $28.07 | $28.07 | $29.86 | $29.86 | 1,466,279 | $1,466,279.00 |
| 03-02-2026 | $28.58 | $28.58 | $29.70 | $29.70 | $28.00 | $28.00 | $28.80 | $28.80 | 1,510,589 | $1,510,589.00 |
| 02-27-2026 | $31.26 | $31.26 | $31.73 | $31.73 | $28.47 | $28.47 | $28.64 | $28.64 | 1,599,859 | $1,599,859.00 |
| 02-26-2026 | $29.81 | $29.81 | $32.09 | $32.09 | $29.07 | $29.07 | $31.80 | $31.80 | 7,094,890 | $7,094,890.00 |
| 02-25-2026 | $27.93 | $27.93 | $29.07 | $29.07 | $26.97 | $26.97 | $27.28 | $27.28 | 2,605,082 | $2,605,082.00 |
| 02-24-2026 | $27.66 | $27.66 | $28.55 | $28.55 | $27.60 | $27.60 | $27.78 | $27.78 | 996,815 | $996,815.00 |
| 02-23-2026 | $28.63 | $28.63 | $28.85 | $28.85 | $27.06 | $27.06 | $27.68 | $27.68 | 1,620,090 | $1,620,090.00 |