Free Trial
→ Claim Your FREE 'AI Income Playbook' Now! (From The Oxford Club) (Ad) Free CBZ Stock Alerts

CBIZ (CBZ) Stock Chart & Stock Price History

$65.41
+0.68 (+1.05%)
(As of 10/9/2024 ET)
Compare

CBIZ Stock Price Performance

5 Day
Performance
+0.06%
1 Month
Performance
-0.29%
3 Month
Performance
-11.43%
6 Month
Performance
-15.03%
Year-To-Date
Performance
+4.51%
1 Year
Performance
+20.68%
Receive CBZ Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for CBIZ and its competitors with MarketBeat's FREE daily newsletter

Ad StockEarnings
These 5 stocks could soar after November 4th
Earnings Season: Your FREE Ticket to Trading Success Don't just survive earnings season - learn how to potentially thrive. Discover how to time your trades for maximum potential profit. Bonus: Daily earnings updates delivered straight to your inbox.
Click here now to claim your free guide before this offer expires!

CBZ Stock Chart for Wednesday, October, 9, 2024

CBZ Chart by TradingView

CBIZ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/08/2024$64.58$64.73
+0.23%		$65.34$64.41209,850 shs$3.24 billion
10/07/2024$65.37$64.58
-1.21%		$65.54$64.31277,356 shs$3.24 billion
10/04/2024$65.05$65.37
+0.49%		$65.90$64.95223,108 shs$3.28 billion
10/03/2024$66.04$65.05
-1.50%		$66.08$64.89246,783 shs$3.27 billion
10/02/2024$66.80$66.04
-1.14%		$67.16$66.02283,370 shs$3.32 billion
10/01/2024$67.30$66.80
-0.74%		$67.26$66.29225,439 shs$3.35 billion
09/30/2024$66.82$67.30
+0.72%		$67.30$66.23438,074 shs$3.37 billion
09/27/2024$66.69$66.82
+0.19%		$67.79$66.69226,827 shs$3.35 billion
09/26/2024$66.56$66.69
+0.20%		$67.72$66.57278,619 shs$3.34 billion
09/25/2024$66.80$66.56
-0.36%		$67.19$66.13270,062 shs$3.34 billion
09/24/2024$68.10$66.80
-1.91%		$68.12$66.65254,750 shs$3.35 billion
09/23/2024$67.61$68.10
+0.72%		$68.78$67.28236,157 shs$3.41 billion
09/20/2024$67.39$67.61
+0.33%		$68.07$66.92456,120 shs$3.39 billion
09/19/2024$67.18$67.39
+0.31%		$68.16$67.15238,355 shs$3.38 billion
09/18/2024$67.78$67.18
-0.89%		$68.72$66.67305,073 shs$3.37 billion
09/17/2024$67.96$67.78
-0.26%		$69.07$67.51195,000 shs$3.40 billion
09/16/2024$67.75$67.96
+0.31%		$68.42$67.44235,966 shs$3.41 billion
09/13/2024$66.93$67.76
+1.23%		$69.09$67.29225,102 shs$3.40 billion
09/12/2024$65.36$66.93
+2.40%		$67.86$65.01373,356 shs$3.35 billion
09/11/2024$64.51$65.36
+1.32%		$65.56$62.66660,325 shs$3.28 billion
09/10/2024$65.60$64.51
-1.66%		$66.17$64.29401,393 shs$3.24 billion
09/09/2024$68.72$65.60
-4.54%		$68.89$65.23592,131 shs$3.29 billion
09/06/2024$71.65$68.72
-4.09%		$71.80$68.72308,538 shs$3.45 billion
09/05/2024$72.67$71.65
-1.40%		$72.86$70.91205,579 shs$3.59 billion
09/04/2024$73.11$72.67
-0.60%		$73.75$71.64257,148 shs$3.65 billion
09/03/2024$73.60$73.11
-0.67%		$74.15$73.00465,260 shs$3.66 billion
09/02/2024$73.60$73.60$73.83$71.67379,400 shs$3.69 billion
08/30/2024$71.21$73.60
+3.36%		$73.83$71.67379,447 shs$3.69 billion
08/29/2024$70.76$71.21
+0.64%		$71.79$70.14218,569 shs$3.57 billion
08/28/2024$71.21$70.76
-0.63%		$71.47$70.70207,678 shs$3.55 billion
08/27/2024$71.56$71.21
-0.49%		$71.93$70.94156,372 shs$3.57 billion
08/26/2024$72.02$71.56
-0.64%		$72.82$71.56166,077 shs$3.59 billion
08/23/2024$71.14$72.07
+1.31%		$72.67$71.50291,462 shs$3.61 billion
08/22/2024$71.54$71.14
-0.56%		$72.11$70.90143,958 shs$3.57 billion
08/21/2024$71.14$71.54
+0.56%		$72.00$70.74288,586 shs$3.59 billion
08/20/2024$70.24$71.14
+1.28%		$71.73$69.92305,959 shs$3.56 billion
08/19/2024$69.14$70.24
+1.59%		$70.72$69.58190,561 shs$3.52 billion
08/16/2024$69.67$69.13
-0.78%		$70.48$68.91185,490 shs$3.46 billion
08/15/2024$67.94$69.67
+2.55%		$70.24$68.02318,032 shs$3.49 billion
08/14/2024$68.35$67.94
-0.60%		$68.89$67.49271,416 shs$3.40 billion
This unknown company solves the biggest issue with AI (Ad)

Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in.

Discover why this company
08/13/2024$68.78$68.35
-0.63%		$69.15$67.77325,100 shs$3.43 billion
08/12/2024$68.05$68.78
+1.07%		$69.92$68.33346,202 shs$3.45 billion
08/09/2024$68.50$68.05
-0.66%		$68.74$67.41382,235 shs$3.41 billion
08/08/2024$68.05$68.50
+0.66%		$68.90$67.33292,426 shs$3.43 billion
08/07/2024$70.20$68.05
-3.06%		$71.23$67.95487,914 shs$3.41 billion
08/06/2024$69.26$70.20
+1.36%		$70.40$68.60329,991 shs$3.52 billion
08/05/2024$71.05$69.26
-2.52%		$70.57$67.13542,647 shs$3.47 billion
08/02/2024$72.95$71.05
-2.60%		$71.38$70.13786,982 shs$3.56 billion
08/01/2024$69.33$72.95
+5.22%		$74.98$68.971.46 million shs$3.66 billion
07/31/2024$85.97$69.33
-19.36%		$79.17$69.041.71 million shs$3.47 billion
07/30/2024$84.67$85.97
+1.54%		$86.36$85.00286,661 shs$4.31 billion
07/29/2024$85.66$84.67
-1.16%		$86.28$84.41184,344 shs$4.24 billion
07/26/2024$83.55$85.69
+2.56%		$85.78$84.48245,792 shs$4.29 billion
07/25/2024$83.20$83.55
+0.42%		$84.68$83.35360,524 shs$4.19 billion
07/24/2024$84.74$83.20
-1.82%		$85.15$82.98222,608 shs$4.17 billion
07/23/2024$85.12$84.74
-0.45%		$86.03$84.22254,268 shs$4.25 billion
07/22/2024$84.23$85.12
+1.06%		$85.57$83.91263,356 shs$4.27 billion
07/19/2024$84.34$84.23
-0.13%		$84.96$83.80153,479 shs$4.22 billion
07/18/2024$84.11$84.34
+0.27%		$85.78$83.66266,538 shs$4.23 billion
07/17/2024$83.15$84.11
+1.15%		$84.67$82.07408,732 shs$4.21 billion
07/16/2024$78.36$83.15
+6.11%		$83.27$78.99339,343 shs$4.17 billion
07/15/2024$76.52$78.36
+2.40%		$78.75$77.04254,019 shs$3.93 billion
07/12/2024$75.43$76.52
+1.45%		$76.98$75.79252,699 shs$3.83 billion
07/11/2024$73.95$75.43
+2.00%		$75.82$74.62296,200 shs$3.78 billion
07/10/2024$73.85$73.95
+0.14%		$74.04$73.33167,416 shs$3.71 billion
07/09/2024$74.08$73.85
-0.31%		$74.36$73.47510,147 shs$3.70 billion
07/08/2024$74.13$74.08
-0.07%		$74.90$74.00172,659 shs$3.71 billion

Related Companies:

This page (NYSE:CBZ) was last updated on 10/9/2024 by MarketBeat.com Staff
From Our Partners
Bigger Than Nvidia?
Bigger Than Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the n...
InvestorPlace | Sponsored
Protect Your Bank Account with THESE 4 Simple Steps
Starting as soon as a few months from now, the United States government will make a sweeping change to bank ac...
Weiss Ratings | Sponsored
What Is the $7,882 Stimulus Payment 2024?
Biden’s government just announced a new government "stimulus program"... And it could hand you a payment fo...
Angel Publishing | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
Claim Your FREE "AI Income Playbook" Now!
Income expert Marc Lichtenfeld has a special gift reserved just for you... It's his brand-new "AI Income Pl...
The Oxford Club | Sponsored
This unknown company solves the biggest issue with AI
Nvidia is the 800-lb gorilla in AI chips. But… it has a big problem. That's where one tiny company comes in...
Manward Press | Sponsored
These 5 stocks could soar after November 4th
How to Trade this Crazy Election Year? Simple – Just Focus on These 5 stocks… Now available – a free report...
StockEarnings | Sponsored
Gold at $2,600... But This Stock Gives You More for Under $20
Gold just soared over $2,600 an ounce. But what if I told you there's a way to get exposure to MORE than an...
Monument Traders Alliance | Sponsored