CBZ
CBIZ (CBZ)
NYSE
$54.45-$0.09 (-0.17%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $3.0B
    Market Cap
  • -2.07%
    1-Year Change
  • Specialty Business Services
    Industry
  • 1 Month
    -0.11%
    Low Price$54.41
    High Price$55.01
  • 3 Months
    +60.70%
    Low Price$28.66
    High Price$55.25
  • 1 Year
    -2.07%
    Low Price$25.14
    High Price$56.80
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
54.63
54.70
54.52
54.54
-0.16%
1,660,030
09/10/2026
54.69
54.72
54.59
54.63
+0.04%
571,355
09/09/2026
54.65
54.70
54.52
54.61
-0.07%
2,366,341
09/08/2026
54.67
54.79
54.63
54.65
-0.36%
732,268
09/04/2026
54.48
54.89
54.48
54.85
-0.11%
889,889
09/03/2026
54.53
54.92
54.53
54.91
+0.83%
1,719,129
09/02/2026
54.43
54.54
54.42
54.46
+0.09%
1,578,864
09/01/2026
54.60
54.60
54.40
54.41
-0.15%
1,549,116
08/31/2026
54.60
54.66
54.45
54.49
-0.04%
1,069,159
08/28/2026
54.51
54.65
54.46
54.51
-0.29%
1,000,654
08/27/2026
54.67
54.86
54.57
54.67
-0.13%
640,128
08/26/2026
54.60
54.80
54.56
54.74
-0.02%
581,753
08/25/2026
54.55
54.80
54.45
54.75
+0.27%
683,396
08/24/2026
54.83
54.99
54.58
54.60
-0.11%
479,911
08/21/2026
54.99
55.12
54.58
54.66
-0.64%
884,944
08/20/2026
54.75
55.15
54.72
55.01
+0.26%
788,082
08/19/2026
54.74
55.00
54.71
54.87
+0.26%
880,810
08/18/2026
54.70
54.93
54.61
54.73
+0.11%
736,913
08/17/2026
54.50
54.68
54.44
54.67
+0.39%
616,242
08/14/2026
54.75
54.75
54.42
54.46
-0.26%
1,233,790
08/13/2026
54.70
54.82
54.45
54.60
+0.04%
1,584,550
08/12/2026
54.53
54.83
54.51
54.58
-0.04%
1,354,950
08/11/2026
54.45
54.77
54.42
54.60
+0.31%
961,022
08/10/2026
54.50
54.65
54.42
54.43
-0.13%
935,108
08/07/2026
54.45
54.62
54.33
54.50
+0.02%
1,495,277
08/06/2026
54.65
54.77
54.42
54.49
-0.57%
1,452,831
08/05/2026
55.01
55.01
54.45
54.80
-0.51%
1,952,642
08/04/2026
55.06
55.17
54.98
55.08
+0.02%
1,954,321
08/03/2026
55.05
55.33
54.97
55.07
-0.02%
2,181,428
07/31/2026
54.98
55.25
54.93
55.08
-0.31%
1,726,331
07/30/2026
55.25
55.56
54.99
55.25
+0.64%
4,692,065
07/29/2026
54.55
55.12
54.35
54.90
+17.56%
16,956,396
07/29/2026
$0.91 Earnings
07/28/2026
45.61
46.82
45.61
46.70
+5.04%
1,095,408
07/27/2026
43.21
45.13
42.74
44.46
+4.29%
915,144
07/24/2026
40.83
42.89
40.56
42.63
+5.91%
719,876
07/23/2026
40.61
40.64
39.56
40.25
-0.22%
412,949
07/22/2026
41.55
41.64
39.73
40.34
-1.47%
573,986
07/21/2026
40.57
41.39
40.35
40.94
-2.13%
305,697
07/20/2026
41.87
42.33
41.17
41.83
-1.39%
463,875
07/17/2026
42.58
44.31
42.10
42.42
-1.30%
721,817
07/16/2026
41.09
43.30
40.72
42.98
+6.62%
831,393
07/15/2026
41.27
42.40
40.25
40.31
-1.49%
658,865
07/14/2026
38.82
41.24
37.30
40.92
+1.11%
1,146,724
07/13/2026
38.67
40.57
38.64
40.47
+7.09%
873,149
07/10/2026
37.60
37.96
37.06
37.79
+2.61%
555,416
07/09/2026
36.05
37.05
35.41
36.83
-0.16%
543,983
07/08/2026
37.36
37.36
36.00
36.89
-0.30%
833,894
07/07/2026
35.90
37.72
35.68
37.00
+4.64%
827,262
07/06/2026
34.87
35.56
33.91
35.36
+0.68%
446,374
07/02/2026
34.54
35.78
33.86
35.12
+2.48%
502,802
07/01/2026
32.84
34.85
32.84
34.27
+6.83%
609,984
06/30/2026
31.76
32.73
31.52
32.08
-0.77%
780,901
06/29/2026
31.72
32.44
30.81
32.33
+2.44%
1,053,175
06/26/2026
30.54
32.02
30.36
31.56
+3.82%
2,448,865
06/25/2026
31.10
31.82
29.38
30.40
-2.63%
912,571
06/24/2026
31.13
31.50
30.22
31.22
+2.70%
1,398,487
06/23/2026
29.75
31.05
29.61
30.40
+6.07%
959,952
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