Ad
CBZ Quote Trading Chart CBIZ Inc.
Quote | CBIZ Inc. (NYSE:CBZ)
| Last: | $73.495 |
|---|---|
| Change Percent: | 1.47% |
| Open: | $73.95 |
| Close: | $72.43 |
| High: | $74.58 |
| Low: | $72.865 |
| Volume: | 79,026 |
| Last Trade Date Time: | 05/12/2025 11:47:36 am |
Quotes are delayed by 15 to 20 minutes.
CBZ Last Twenty Trading Days
| Last | Open | Close | High | Low | Volume | Date |
|---|---|---|---|---|---|---|
| $73.495 | $73.95 | $72.43 | $74.58 | $72.865 | 79,026 | 05-12-2025 |
| $72.43 | $72.49 | $72.43 | $73.235 | $72.025 | 237,006 | 05-09-2025 |
| $72.59 | $71.79 | $72.59 | $73.43 | $71.32 | 249,455 | 05-08-2025 |
| $71.06 | $71.39 | $71.06 | $72.08 | $70.66 | 314,550 | 05-07-2025 |
| $70.83 | $71.54 | $70.83 | $72.515 | $70.711 | 442,273 | 05-06-2025 |
| $71.99 | $71.67 | $71.99 | $73.14 | $71.41 | 355,353 | 05-05-2025 |
| $71.79 | $70.7 | $71.79 | $72.01 | $70.335 | 476,102 | 05-02-2025 |
| $69.86 | $67.82 | $69.86 | $70.095 | $67.18 | 498,352 | 05-01-2025 |
| $68.1 | $66.91 | $68.1 | $68.43 | $65.31 | 472,591 | 04-30-2025 |
| $67.22 | $66.06 | $67.22 | $67.56 | $65.54 | 387,301 | 04-29-2025 |
| $66.24 | $65.93 | $66.24 | $66.815 | $64.851 | 647,966 | 04-28-2025 |
| $66.19 | $65.6 | $66.19 | $67.76 | $65 | 1,070,907 | 04-25-2025 |
| $66.42 | $76.82 | $66.42 | $77.24 | $65.62 | 1,090,535 | 04-24-2025 |
| $77.24 | $76.72 | $77.24 | $78.22 | $76.16 | 371,958 | 04-23-2025 |
| $75.96 | $75.4 | $75.96 | $76.12 | $74.035 | 516,126 | 04-22-2025 |
| $74.49 | $76.98 | $74.49 | $76.98 | $73.262 | 348,497 | 04-21-2025 |
| $77.46 | $78.57 | $77.46 | $79.35 | $76.9 | 456,438 | 04-18-2025 |
| $77.46 | $78.57 | $77.46 | $79.35 | $76.9 | 456,438 | 04-17-2025 |
| $78.69 | $78.96 | $78.69 | $79.575 | $77.53 | 548,578 | 04-16-2025 |
| $79.5 | $79.77 | $79.5 | $80.65 | $79.04 | 638,246 | 04-15-2025 |
News, Short Squeeze, Breakout and More Instantly...
CBIZ Inc. Company Name:
CBZ Stock Symbol:
NYSE Market:
1.47% G/L:
$73.495 Last:
79,026 Volume:
$73.95 Open:
$72.43 Close:
CBIZ Inc. Website:
Ad
-
2025-05-11 00:44:00 ET Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This...
-
CBIZ, Inc. (NYSE: CBZ), a leading national professional services advisor, announced the appointment of seven new national industry leaders on the heels of announcing six national industry leaders in February. These appointments reinforce CBIZ’s commitment to industry specialization and...
-
CBIZ, Inc. (NYSE: CBZ), a leading national professional services advisor, today released a new executive guide, "President Trump's First 100 Days: Impacts and Strategies for Middle Market Leaders." The piece offers a clear framework for understanding the administration's early policy shifts a...