CBZ - CBIZ, Inc.
30.96
0.390 1.260%
Share volume: 631,299
Last Updated: 04-21-2026
Business Services/Services – Misc. Business Services:
0.13%
PREVIOUS CLOSE
CHG
CHG%
$30.57
0.39
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-21-2026 | $30.60 | $30.60 | $31.65 | $31.65 | $30.39 | $30.39 | $30.96 | $30.96 | 631,299 | $631,299.00 |
| 04-20-2026 | $29.90 | $29.90 | $30.89 | $30.89 | $29.79 | $29.79 | $30.57 | $30.57 | 695,299 | $695,299.00 |
| 04-17-2026 | $30.65 | $30.65 | $31.04 | $31.04 | $29.52 | $29.52 | $30.00 | $30.00 | 653,776 | $653,776.00 |
| 04-16-2026 | $30.65 | $30.65 | $31.10 | $31.10 | $30.10 | $30.10 | $30.33 | $30.33 | 846,737 | $846,737.00 |
| 04-15-2026 | $29.37 | $29.37 | $30.99 | $30.99 | $29.12 | $29.12 | $30.35 | $30.35 | 1,038,873 | $1,038,873.00 |
| 04-14-2026 | $28.88 | $28.88 | $29.60 | $29.60 | $28.70 | $28.70 | $29.09 | $29.09 | 552,439 | $552,439.00 |
| 04-13-2026 | $27.78 | $27.78 | $29.10 | $29.10 | $26.89 | $26.89 | $28.82 | $28.82 | 776,717 | $776,717.00 |
| 04-10-2026 | $27.44 | $27.44 | $27.54 | $27.54 | $26.75 | $26.75 | $27.03 | $27.03 | 759,151 | $759,151.00 |
| 04-09-2026 | $27.32 | $27.32 | $27.72 | $27.72 | $26.15 | $26.15 | $27.60 | $27.60 | 702,657 | $702,657.00 |
| 04-08-2026 | $28.81 | $28.81 | $29.71 | $29.71 | $27.42 | $27.42 | $27.59 | $27.59 | 1,002,698 | $1,002,698.00 |