77.99
0.80%
+0.62
After Hours:
77.99
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 May 17, 2024, is $77.99.
- Cbiz Inc all-time high stock price is $79.55, occurred on March 28, 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 902.44% to $77.99 now.
- The 52-week high stock price for CBZ is $79.55, representing a 2.00% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for CBZ is $49.15, indicating a -36.98% decrease from the current share price, occurred on October 27, 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 |
---|---|---|---|---|---|
May 17, 2024 | $78.17 | $76.74 | $1.43 | 149,081.0 | +0.80% |
May 16, 2024 | $77.67 | $76.78 | $0.89 | 154,403.0 | -0.17% |
May 15, 2024 | $77.92 | $77.12 | $0.80 | 223,044.0 | +0.90% |
May 14, 2024 | $77.31 | $76.75 | $0.56 | 286,872.0 | +0.17% |
May 13, 2024 | $77.29 | $76.57 | $0.72 | 217,020.0 | -0.42% |
May 10, 2024 | $77.04 | $76.24 | $0.80 | 142,111.0 | +0.72% |
May 09, 2024 | $76.57 | $75.46 | $1.11 | 176,154.0 | +1.22% |
May 08, 2024 | $76.33 | $75.22 | $1.11 | 178,770.0 | -0.09% |
May 07, 2024 | $75.84 | $74.63 | $1.21 | 184,451.0 | +1.33% |
May 06, 2024 | $74.81 | $73.54 | $1.27 | 149,129.0 | +2.07% |
May 03, 2024 | $74.09 | $73.09 | $1.00 | 144,416.0 | +0.76% |
May 02, 2024 | $72.67 | $71.05 | $1.62 | 387,405.0 | +1.65% |
May 01, 2024 | $72.32 | $70.84 | $1.48 | 252,390.0 | +0.27% |
Apr 30, 2024 | $71.99 | $70.72 | $1.27 | 322,109.0 | -1.10% |
Apr 29, 2024 | $73.08 | $71.96 | $1.12 | 260,277.0 | -1.09% |
Apr 26, 2024 | $75.61 | $72.67 | $2.94 | 315,690.0 | -3.67% |
Apr 25, 2024 | $78.33 | $73.43 | $4.90 | 687,759.0 | -3.57% |
Apr 24, 2024 | $78.47 | $77.46 | $1.02 | 277,483.0 | +0.33% |
Apr 23, 2024 | $78.23 | $76.00 | $2.23 | 240,490.0 | +2.68% |
Apr 22, 2024 | $76.90 | $74.85 | $2.05 | 232,710.0 | +1.48% |
Apr 19, 2024 | $75.09 | $74.12 | $0.97 | 182,526.0 | +0.94% |
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 |
---|---|---|---|---|---|
May, 2024 | $78.17 | $70.84 | $7.33 | 2,794,327.0 | +9.57% |
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% |
Cap:
|
Volume (24h):