Get the Stockscreener App
79.43
1.98%
1.54
Pre-market:
78.50
-0.93
-1.17%
Cbiz Inc Stock (CBZ) Price History
The historical daily chart and data for Cbiz Inc stock (CBZ), show that the latest closing stock price as of November 21, 2024, is $79.43.
- Cbiz Inc all-time high stock price is $86.36, occurred on July 30, 2024.
- The lowest Cbiz Inc stock price recorded was $7.78 on October 01, 2014. Since then, Cbiz Inc's stock price has risen over 920.95% to $79.43 now.
- The 52-week high stock price for CBZ is $86.36, representing a 8.72% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for CBZ is $57.02, indicating a -28.22% decrease from the current share price, occurred on November 29, 2023.
- The closing price of Cbiz Inc (CBZ) stock in the beginning of 2023 was $39.59. The stock closed the year at $46.85, a gain of over 18.34% for the year.
The table below shows more information about CBZ historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov 21, 2024 | $79.75 | $77.84 | $1.91 | 316,377.0 | +1.98% |
| Nov 20, 2024 | $77.91 | $76.16 | $1.75 | 268,299.0 | +1.06% |
| Nov 19, 2024 | $77.91 | $76.20 | $1.71 | 283,825.0 | +0.09% |
| Nov 18, 2024 | $77.10 | $76.47 | $0.635 | 224,532.0 | +0.68% |
| Nov 15, 2024 | $78.72 | $76.01 | $2.71 | 343,175.0 | -1.79% |
| Nov 14, 2024 | $78.92 | $77.21 | $1.71 | 458,101.0 | -0.92% |
| Nov 13, 2024 | $79.44 | $76.96 | $2.48 | 274,277.0 | +0.73% |
| Nov 12, 2024 | $79.22 | $77.69 | $1.53 | 250,808.0 | -0.43% |
| Nov 11, 2024 | $79.37 | $78.06 | $1.31 | 208,973.0 | +0.71% |
| Nov 08, 2024 | $78.62 | $77.03 | $1.59 | 358,755.0 | +0.49% |
| Nov 07, 2024 | $78.26 | $76.71 | $1.55 | 421,406.0 | -0.59% |
| Nov 06, 2024 | $78.01 | $75.45 | $2.56 | 544,105.0 | +7.70% |
| Nov 05, 2024 | $72.34 | $70.73 | $1.61 | 274,527.0 | +1.67% |
| Nov 04, 2024 | $71.28 | $69.65 | $1.63 | 345,156.0 | +2.05% |
| Nov 01, 2024 | $70.11 | $68.80 | $1.31 | 339,921.0 | +1.12% |
| Oct 31, 2024 | $71.00 | $68.74 | $2.26 | 416,014.0 | -2.75% |
| Oct 30, 2024 | $71.52 | $69.72 | $1.80 | 413,169.0 | -0.27% |
| Oct 29, 2024 | $72.74 | $68.07 | $4.67 | 657,282.0 | +6.30% |
| Oct 28, 2024 | $67.34 | $66.11 | $1.23 | 336,767.0 | +0.71% |
| Oct 25, 2024 | $66.75 | $65.95 | $0.80 | 238,975.0 | -0.23% |
| Oct 24, 2024 | $66.88 | $65.48 | $1.40 | 380,690.0 | +0.85% |
| Oct 23, 2024 | $66.40 | $65.46 | $0.94 | 343,737.0 | -0.09% |
Cbiz Inc Stock (CBZ) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Cbiz Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CBZ shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Cbiz Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Cbiz Inc Stock (CBZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Nov, 2024 | $79.75 | $68.80 | $10.95 | 5,228,614.0 | +15.23% |
| Oct, 2024 | $72.74 | $63.61 | $9.13 | 6,990,834.0 | +2.44% |
| Sep, 2024 | $74.15 | $62.66 | $11.50 | 6,464,619.0 | -8.57% |
| Aug, 2024 | $74.98 | $67.13 | $7.85 | 7,977,431.0 | +6.05% |
| Jul, 2024 | $86.36 | $69.04 | $17.32 | 6,956,776.0 | -6.34% |
| Jun, 2024 | $77.28 | $73.01 | $4.27 | 6,252,020.0 | -2.27% |
| May, 2024 | $80.42 | $70.84 | $9.58 | 5,022,562.0 | +6.52% |
| Apr, 2024 | $78.71 | $70.72 | $7.99 | 6,178,800.0 | -9.32% |
| Mar, 2024 | $79.55 | $73.47 | $6.08 | 7,522,666.0 | +3.93% |
| Feb, 2024 | $76.69 | $63.07 | $13.62 | 6,519,808.0 | +18.65% |
| Jan, 2024 | $66.15 | $60.59 | $5.56 | 5,338,863.0 | +1.71% |
Cbiz Inc Stock (CBZ) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $63.12 | $57.44 | $5.68 | 4,744,506.0 | +8.12% |
| Nov, 2023 | $58.86 | $51.16 | $7.70 | 3,645,647.0 | +11.41% |
| Oct, 2023 | $54.95 | $49.15 | $5.80 | 4,863,354.0 | +0.12% |
| Sep, 2023 | $56.80 | $51.50 | $5.30 | 4,547,123.0 | -7.50% |
| Aug, 2023 | $56.96 | $52.49 | $4.47 | 4,105,915.0 | +6.09% |
| Jul, 2023 | $55.16 | $50.10 | $5.05 | 4,571,410.0 | -0.73% |
| Jun, 2023 | $54.61 | $50.30 | $4.31 | 4,868,650.0 | +5.67% |
| May, 2023 | $52.89 | $49.13 | $3.76 | 3,815,990.0 | -4.31% |
| Apr, 2023 | $53.47 | $48.10 | $5.37 | 3,501,039.0 | +6.47% |
| Mar, 2023 | $50.86 | $46.30 | $4.56 | 5,139,874.0 | -1.20% |
| Feb, 2023 | $51.85 | $45.40 | $6.45 | 4,874,401.0 | +5.25% |
| Jan, 2023 | $48.80 | $45.22 | $3.58 | 3,239,532.0 | +1.58% |
Cbiz Inc Stock (CBZ) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $51.67 | $46.53 | $5.14 | 4,665,555.0 | -5.64% |
| Nov, 2022 | $50.32 | $45.83 | $4.49 | 4,494,403.0 | +0.02% |
| Oct, 2022 | $50.57 | $42.87 | $7.70 | 6,662,998.0 | +16.04% |
| Sep, 2022 | $46.36 | $42.23 | $4.13 | 4,835,915.0 | -2.02% |
| Aug, 2022 | $48.47 | $43.22 | $5.25 | 4,073,358.0 | -4.30% |
| Jul, 2022 | $46.05 | $39.12 | $6.93 | 3,882,879.0 | +14.16% |
| Jun, 2022 | $42.50 | $37.01 | $5.49 | 5,763,411.0 | -2.44% |
| May, 2022 | $42.40 | $37.32 | $5.08 | 4,896,036.0 | -2.22% |
| Apr, 2022 | $44.17 | $40.59 | $3.58 | 4,505,587.0 | -0.19% |
| Mar, 2022 | $42.36 | $37.41 | $4.95 | 4,094,232.0 | +7.86% |
| Feb, 2022 | $39.74 | $35.46 | $4.28 | 4,398,807.0 | +0.72% |
| Jan, 2022 | $41.01 | $36.65 | $4.36 | 6,008,229.0 | -1.25% |
10.49%
2.11%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):