Get the Stockscreener App
81.25
1.02%
0.82
After Hours:
81.25
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 December 20, 2024, is $81.25.
- 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 944.34% to $81.25 now.
- The 52-week high stock price for CBZ is $86.36, representing a 6.29% increase from the current share price, occurred on July 30, 2024.
- The 52-week low stock price for CBZ is $60.59, indicating a -25.43% decrease from the current share price, occurred on January 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Dec 20, 2024 | $81.59 | $79.59 | $2.00 | 463,935.0 | +1.02% |
| Dec 19, 2024 | $81.24 | $78.75 | $2.48 | 391,724.0 | +1.31% |
| Dec 18, 2024 | $82.56 | $78.75 | $3.81 | 529,286.0 | -2.79% |
| Dec 17, 2024 | $81.88 | $79.79 | $2.09 | 416,335.0 | +1.26% |
| Dec 16, 2024 | $80.91 | $79.19 | $1.72 | 256,053.0 | +1.32% |
| Dec 13, 2024 | $81.06 | $79.17 | $1.89 | 281,620.0 | -0.36% |
| Dec 12, 2024 | $80.13 | $78.39 | $1.74 | 278,972.0 | +2.55% |
| Dec 11, 2024 | $79.88 | $77.75 | $2.13 | 252,081.0 | -1.62% |
| Dec 10, 2024 | $79.36 | $77.16 | $2.20 | 205,348.0 | +1.50% |
| Dec 09, 2024 | $79.47 | $77.14 | $2.33 | 563,235.0 | -1.13% |
| Dec 06, 2024 | $80.33 | $78.87 | $1.46 | 204,986.0 | -1.74% |
| Dec 05, 2024 | $83.43 | $80.22 | $3.21 | 334,161.0 | -3.75% |
| Dec 04, 2024 | $83.74 | $82.05 | $1.69 | 299,955.0 | +2.01% |
| Dec 03, 2024 | $81.94 | $80.73 | $1.20 | 162,245.0 | +0.01% |
| Dec 02, 2024 | $82.92 | $81.11 | $1.81 | 217,129.0 | -0.97% |
| Nov 29, 2024 | $83.40 | $82.17 | $1.23 | 144,511.0 | +0.17% |
| Nov 27, 2024 | $84.23 | $82.11 | $2.12 | 292,476.0 | -0.67% |
| Nov 26, 2024 | $83.08 | $81.94 | $1.14 | 246,672.0 | +1.21% |
| Nov 25, 2024 | $82.78 | $80.98 | $1.80 | 486,347.0 | +1.51% |
| Nov 22, 2024 | $81.33 | $79.70 | $1.63 | 312,250.0 | +1.71% |
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 |
|---|---|---|---|---|---|
| Dec, 2024 | $83.74 | $77.14 | $6.60 | 5,321,000.0 | -1.61% |
| 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% |
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% |
1.27%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):