Get the Stockscreener App
85.35
1.01%
0.85
After Hours:
85.35
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 January 21, 2025, is $85.35.
- 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 997.04% to $85.35 now.
- The 52-week high stock price for CBZ is $86.36, representing a 1.18% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for CBZ is $62.66, indicating a -26.59% decrease from the current share price, occurred on September 11, 2024.
- The closing price of Cbiz Inc (CBZ) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Jan 21, 2025 | $86.20 | $85.00 | $1.20 | 212,034.0 | +1.01% |
| Jan 17, 2025 | $85.95 | $84.11 | $1.84 | 135,832.0 | -0.28% |
| Jan 16, 2025 | $85.26 | $83.59 | $1.67 | 182,286.0 | +1.00% |
| Jan 15, 2025 | $84.91 | $83.33 | $1.58 | 174,735.0 | +1.32% |
| Jan 14, 2025 | $83.88 | $82.05 | $1.83 | 265,850.0 | +0.00% |
| Jan 13, 2025 | $83.36 | $81.50 | $1.86 | 194,641.0 | +1.22% |
| Jan 10, 2025 | $82.32 | $80.75 | $1.57 | 230,509.0 | -1.18% |
| Jan 08, 2025 | $82.98 | $80.48 | $2.50 | 173,676.0 | +2.49% |
| Jan 07, 2025 | $81.51 | $80.09 | $1.42 | 215,806.0 | +0.02% |
| Jan 06, 2025 | $82.40 | $80.71 | $1.69 | 216,509.0 | -1.78% |
| Jan 03, 2025 | $82.37 | $80.84 | $1.53 | 194,784.0 | +1.31% |
| Jan 02, 2025 | $82.53 | $80.38 | $2.16 | 377,246.0 | -0.82% |
| Dec 31, 2024 | $82.75 | $81.71 | $1.04 | 438,756.0 | +0.25% |
| Dec 30, 2024 | $82.20 | $81.02 | $1.18 | 215,426.0 | -0.48% |
| Dec 27, 2024 | $82.96 | $81.33 | $1.63 | 199,750.0 | -0.85% |
| Dec 26, 2024 | $82.78 | $81.73 | $1.05 | 134,709.0 | +0.52% |
| Dec 24, 2024 | $82.59 | $80.74 | $1.85 | 150,997.0 | +2.07% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jan, 2025 | $86.20 | $80.09 | $6.11 | 2,785,942.0 | +4.30% |
Cbiz Inc Stock (CBZ) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $83.74 | $77.14 | $6.60 | 5,838,522.0 | -1.15% |
| Nov, 2024 | $84.23 | $68.80 | $15.43 | 6,394,493.0 | +19.80% |
| 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% |
3.51%
1.46%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):