CBZ
CBIZ (CBZ)
NYSE
$30.46+$1.80 (+6.27%)
Price as of Jun 23, 2026 7:13 PM EDT
  • $1.5B
    Market Cap
  • -58.65%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -11.08%
    Low Price$28.66
    High Price$35.26
  • 3 Months
    +6.07%
    Low Price$25.59
    High Price$35.26
  • 1 Year
    -58.65%
    Low Price$25.14
    High Price$77.81
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
31.45
31.45
27.85
28.66
-7.85%
1,137,899
06/18/2026
32.61
33.13
30.82
31.10
-5.27%
1,150,009
06/17/2026
33.60
34.41
32.40
32.83
-3.67%
650,247
06/16/2026
34.26
34.69
33.39
34.08
+0.53%
441,281
06/15/2026
34.70
35.21
33.63
33.90
-3.86%
535,202
06/12/2026
33.90
35.67
33.20
35.26
+3.89%
660,224
06/11/2026
33.80
34.25
32.93
33.94
-0.76%
758,151
06/10/2026
33.21
34.67
33.21
34.20
+1.36%
371,404
06/09/2026
33.13
34.34
32.93
33.74
+0.48%
602,049
06/08/2026
33.51
34.09
33.15
33.58
-1.03%
471,621
06/05/2026
33.91
34.22
33.53
33.93
+1.74%
366,752
06/04/2026
33.24
34.25
32.93
33.35
+3.41%
478,927
06/03/2026
33.06
33.35
31.59
32.25
-4.47%
594,761
06/02/2026
33.89
34.20
33.02
33.76
-2.65%
573,603
06/01/2026
33.26
34.95
33.26
34.68
+4.46%
687,845
05/29/2026
32.43
33.87
32.16
33.20
+2.72%
1,044,346
05/28/2026
31.97
32.68
31.82
32.32
+1.25%
665,269
05/27/2026
31.45
32.26
31.28
31.92
+1.49%
408,314
05/26/2026
31.61
32.45
31.27
31.45
-2.42%
492,908
05/22/2026
32.26
32.99
31.69
32.23
+0.53%
620,336
05/21/2026
31.27
32.16
30.73
32.06
+1.49%
712,211
05/20/2026
30.41
31.72
29.43
31.59
+2.20%
668,825
05/19/2026
31.49
31.91
30.53
30.91
+0.13%
641,276
05/18/2026
28.75
31.54
28.75
30.87
+6.74%
589,337
05/15/2026
29.16
30.00
28.25
28.92
+1.69%
655,735
05/14/2026
28.98
29.78
28.33
28.44
-0.39%
539,082
05/13/2026
29.10
29.10
27.91
28.55
-3.74%
628,045
05/12/2026
30.73
31.07
29.34
29.66
-2.05%
474,010
05/11/2026
30.71
31.22
30.19
30.28
-2.07%
513,346
05/08/2026
31.21
31.43
30.48
30.92
-2.37%
560,373
05/07/2026
29.53
32.48
29.53
31.67
+6.74%
874,293
05/06/2026
30.73
31.56
29.19
29.67
-5.21%
837,259
05/05/2026
32.15
32.95
30.52
31.30
-2.95%
1,180,573
05/04/2026
32.14
32.82
31.28
32.25
+0.28%
1,167,108
05/01/2026
31.37
33.17
30.97
32.16
+5.44%
1,474,040
04/30/2026
35.97
36.42
28.63
30.50
-8.05%
3,316,685
04/29/2026
32.68
34.00
32.37
33.17
+2.12%
1,411,362
04/29/2026
$2.50 Earnings
04/28/2026
31.24
32.62
31.24
32.48
+5.94%
1,448,577
04/27/2026
30.51
31.33
30.41
30.66
-0.03%
1,180,425
04/24/2026
29.58
30.88
29.14
30.67
+3.23%
763,322
04/23/2026
30.10
30.65
29.07
29.71
-2.75%
599,772
04/22/2026
31.02
31.34
30.42
30.55
-1.32%
666,729
04/21/2026
30.60
31.65
30.39
30.96
+1.28%
651,041
04/20/2026
29.90
30.89
29.79
30.57
+1.90%
695,299
04/17/2026
30.65
31.04
29.52
30.00
-1.09%
653,776
04/16/2026
30.65
31.10
30.10
30.33
-0.07%
846,737
04/15/2026
29.37
30.99
29.12
30.35
+4.33%
1,038,873
04/14/2026
28.88
29.60
28.70
29.09
+0.94%
552,439
04/13/2026
27.78
29.10
26.89
28.82
+6.62%
776,717
04/10/2026
27.44
27.54
26.75
27.03
-2.07%
759,151
04/09/2026
27.32
27.72
26.15
27.60
+0.04%
702,657
04/08/2026
28.81
29.71
27.42
27.59
-2.16%
1,002,698
04/07/2026
28.23
28.57
27.61
28.20
-0.28%
880,825
04/06/2026
27.56
28.81
27.34
28.28
+2.43%
1,735,412
04/02/2026
26.40
27.70
26.03
27.61
+4.43%
1,045,189
04/01/2026
26.84
27.29
25.77
26.44
-1.53%
1,088,250
03/31/2026
27.06
27.48
26.07
26.85
-0.59%
891,816
03/30/2026
26.43
27.39
26.25
27.01
+3.37%
1,489,277
03/27/2026
26.90
26.93
26.11
26.13
-2.79%
1,112,997
03/26/2026
25.27
26.89
25.27
26.88
+5.04%
1,214,685
03/25/2026
25.53
26.18
24.83
25.59
+1.79%
1,581,583
03/24/2026
26.23
26.46
24.29
25.14
-5.81%
2,256,205
03/23/2026
27.50
27.50
26.04
26.69
-1.22%
1,161,282
03/20/2026
26.70
27.51
26.25
27.02
+1.54%
1,364,967
03/19/2026
26.37
27.38
26.04
26.61
+0.87%
889,241
03/18/2026
27.18
27.41
26.29
26.38
-0.42%
1,518,490
03/17/2026
25.93
27.02
25.93
26.49
+3.03%
764,279
03/16/2026
25.85
26.47
25.63
25.71
-1.57%
849,485
03/13/2026
25.89
26.31
25.48
26.12
+1.99%
1,025,438
03/12/2026
26.24
27.13
25.53
25.61
-3.36%
1,546,079
03/11/2026
26.13
26.70
25.45
26.50
+1.77%
1,319,225
03/10/2026
27.21
27.21
25.78
26.04
-5.45%
1,299,855
03/09/2026
28.55
28.89
26.56
27.54
-5.56%
1,888,385
03/06/2026
28.59
29.30
27.32
29.16
-0.10%
1,565,448
03/05/2026
28.56
30.24
28.51
29.19
+1.81%
1,655,890
03/04/2026
30.00
30.02
28.56
28.67
-3.99%
1,514,182
03/03/2026
28.46
30.00
28.07
29.86
+3.68%
1,466,279
03/02/2026
28.58
29.70
28.00
28.80
+0.56%
1,510,589
02/27/2026
31.26
31.73
28.47
28.64
-9.94%
1,599,859
02/26/2026
29.81
32.09
29.07
31.80
+16.57%
7,094,890
02/25/2026
27.93
29.07
26.97
27.28
-1.80%
2,605,082
02/25/2026
-$0.70 Earnings
02/24/2026
27.66
28.55
27.60
27.78
+0.36%
996,815
02/23/2026
28.63
28.85
27.06
27.68
-5.04%
1,620,090
02/20/2026
29.60
30.27
28.77
29.15
-2.44%
641,800
02/19/2026
29.28
29.97
28.90
29.88
+0.03%
606,907
02/18/2026
28.56
30.47
28.12
29.87
+6.60%
1,312,786
02/17/2026
27.77
28.83
27.58
28.02
+0.65%
1,266,001
02/13/2026
28.36
28.60
27.17
27.84
-0.71%
1,736,076
02/12/2026
30.10
30.55
28.03
28.04
-7.98%
1,204,108
02/11/2026
33.72
33.96
29.79
30.47
-10.33%
1,513,789
02/10/2026
34.28
35.10
33.39
33.98
-0.90%
1,230,540
02/09/2026
38.25
38.27
33.60
34.29
-10.40%
1,790,828
02/06/2026
38.53
38.57
37.02
38.27
+0.16%
876,752
02/05/2026
37.65
39.75
37.30
38.21
+1.87%
919,446
02/04/2026
37.10
37.93
35.88
37.51
+1.41%
1,501,056
02/03/2026
39.79
40.09
36.01
36.99
-8.87%
1,281,903
02/02/2026
39.49
40.79
39.30
40.59
+3.15%
924,295
01/30/2026
38.43
39.89
38.25
39.35
+2.02%
814,827