CBIZ (CBZ) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free CBZ Stock Alerts $75.82 +1.04 (+1.39%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends CBIZ Stock Price Performance5 Day Performance-4.01%1 Month Performance+6.46%3 Month Performance+0.29%6 Month Performance+31.04%Year-To-Date Performance+21.14%1 Year Performance+50.38% Receive CBZ Stock News and Ratings via Email Sign-up to receive the latest news and ratings for CBIZ and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. CBZ Stock Chart for Friday, May, 31, 2024 CBZ Chart by TradingView CBIZ Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/30/2024$74.83$74.81-0.03%$75.96$74.46237,562 shs$3.75 billion05/29/2024$76.98$74.83-2.79%$76.41$74.75259,854 shs$3.75 billion05/28/2024$78.99$76.98-2.54%$79.18$76.80333,222 shs$3.86 billion05/27/2024$78.99$78.99$79.52$78.10434,200 shs$3.96 billion05/24/2024$78.46$78.99+0.68%$79.52$78.10434,261 shs$3.96 billion05/23/2024$78.99$78.46-0.67%$79.92$78.01225,988 shs$3.93 billion Get the Latest News and Ratings for CBZ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for CBIZ and its competitors with MarketBeat's FREE daily newsletter. 05/22/2024$78.57$78.99+0.53%$79.80$78.32217,211 shs$3.96 billion05/21/2024$78.68$78.57-0.14%$78.87$77.90173,126 shs$3.94 billion05/20/2024$77.99$78.68+0.88%$80.42$78.07211,156 shs$3.94 billion05/17/2024$77.37$77.99+0.80%$78.17$76.74153,538 shs$3.91 billion05/16/2024$77.46$77.37-0.12%$77.67$76.78161,534 shs$3.88 billion05/15/2024$76.76$77.46+0.91%$77.89$77.12226,113 shs$3.88 billion05/14/2024$76.70$76.76+0.08%$77.23$76.76289,802 shs$3.85 billion05/13/2024$77.00$76.70-0.39%$77.29$76.58217,269 shs$3.84 billion05/10/2024$76.45$76.99+0.71%$77.04$76.25146,648 shs$3.86 billion05/09/2024$75.51$76.45+1.24%$76.57$75.46177,650 shs$3.83 billion05/08/2024$75.60$75.51-0.12%$76.31$75.23184,335 shs$3.78 billion05/07/2024$74.61$75.60+1.33%$75.84$74.63178,259 shs$3.79 billion05/06/2024$73.10$74.61+2.07%$74.81$73.54153,434 shs$3.74 billion05/03/2024$72.55$73.10+0.76%$74.09$73.09148,996 shs$3.66 billion05/02/2024$71.38$72.55+1.64%$72.67$71.05398,659 shs$3.64 billion05/01/2024$71.22$71.38+0.22%$72.32$70.89259,225 shs$3.58 billion04/30/2024$71.98$71.22-1.06%$71.98$70.72347,953 shs$3.57 billion04/29/2024$72.76$71.98-1.07%$72.98$71.97270,941 shs$3.61 billion04/26/2024$75.56$72.75-3.71%$75.56$72.68321,086 shs$3.65 billion04/25/2024$78.30$75.56-3.51%$77.60$73.44698,093 shs$3.79 billion04/24/2024$78.09$78.30+0.27%$78.48$77.46280,972 shs$3.92 billion04/23/2024$76.03$78.09+2.71%$78.20$76.03242,954 shs$3.91 billion04/22/2024$74.92$76.03+1.48%$76.90$74.85237,317 shs$3.81 billion04/19/2024$74.22$74.92+0.94%$75.09$74.12187,823 shs$3.75 billion04/18/2024$73.71$74.22+0.69%$74.90$73.20255,300 shs$3.72 billion04/17/2024$74.77$73.71-1.42%$75.62$73.29367,551 shs$3.69 billion04/16/2024$74.50$74.77+0.36%$75.16$73.55278,950 shs$3.75 billion04/15/2024$74.01$74.50+0.66%$75.03$73.90368,043 shs$3.73 billion04/12/2024$74.33$73.97-0.48%$74.95$73.92237,506 shs$3.71 billion04/11/2024$74.48$74.33-0.20%$74.69$73.66235,283 shs$3.72 billion04/10/2024$76.98$74.48-3.25%$75.62$74.21245,472 shs$3.73 billion04/09/2024$77.19$76.98-0.27%$77.54$76.39282,794 shs$3.86 billion04/08/2024$75.78$77.19+1.86%$77.23$75.77288,174 shs$3.87 billion04/05/2024$75.60$75.78+0.24%$76.40$75.39161,563 shs$3.80 billion1k a day while computer does all work? (Ad)Does your computer make you 1k a day? If not… you don’t need a new computer… You need to learn how to set it up so it makes you money. Click here to register.04/04/2024$76.58$75.60-1.28%$77.43$75.38175,144 shs$3.79 billion04/03/2024$76.50$76.58+0.10%$76.86$75.88277,105 shs$3.84 billion04/02/2024$77.86$76.50-1.75%$77.34$76.44282,009 shs$3.83 billion04/01/2024$78.50$77.86-0.82%$78.71$77.52277,271 shs$3.90 billion03/29/2024$78.50$78.50$79.55$77.72395,690 shs$3.93 billion03/28/2024$77.92$78.50+0.74%$79.51$77.72395,689 shs$3.93 billion03/27/2024$78.04$77.92-0.15%$78.91$77.30342,087 shs$3.90 billion03/26/2024$77.82$78.04+0.28%$78.42$77.81319,139 shs$3.90 billion03/25/2024$77.39$77.82+0.56%$77.93$77.10183,926 shs$3.89 billion03/22/2024$78.06$77.40-0.85%$78.42$77.28240,198 shs$3.87 billion03/21/2024$76.66$78.06+1.83%$78.53$76.61259,430 shs$3.90 billion03/20/2024$77.03$76.66-0.48%$77.21$76.36294,021 shs$3.83 billion03/19/2024$76.05$77.03+1.29%$77.20$75.26487,267 shs$3.85 billion03/18/2024$75.18$76.05+1.16%$76.37$75.07503,491 shs$3.80 billion03/15/2024$74.56$75.16+0.80%$75.20$74.19954,971 shs$3.76 billion03/14/2024$73.80$74.56+1.03%$74.66$73.86460,391 shs$3.73 billion03/13/2024$74.75$73.80-1.27%$75.07$73.54503,561 shs$3.69 billion03/12/2024$74.29$74.75+0.62%$75.37$74.20317,926 shs$3.74 billion03/11/2024$76.60$74.29-3.02%$76.16$74.25319,782 shs$3.72 billion03/08/2024$76.15$76.59+0.58%$77.37$76.47271,931 shs$3.83 billion03/07/2024$75.25$76.15+1.20%$76.41$75.48318,618 shs$3.81 billion03/06/2024$75.56$75.25-0.42%$76.27$74.79286,742 shs$3.76 billion03/05/2024$77.26$75.56-2.20%$77.91$75.24377,363 shs$3.78 billion03/04/2024$75.89$77.26+1.81%$77.87$75.56278,579 shs$3.86 billion03/01/2024$75.60$75.93+0.44%$76.36$74.88397,505 shs$3.80 billion02/29/2024$75.30$75.60+0.40%$75.81$74.49240,394 shs$3.78 billion Related Companies: FCN Stock Price Chart EXPO Stock Price Chart DNB Stock Price Chart ICFI Stock Price Chart HURN Stock Price Chart VSEC Stock Price Chart CRAI Stock Price Chart ACTG Stock Price Chart FC Stock Price Chart MG Stock Price Chart Receive CBZ Stock News and Ratings via EmailSign-up to receive the latest news and ratings for CBIZ and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:CBZ) was last updated on 5/31/2024 by MarketBeat.com Staff From Our PartnersExposed: 10 CENT Crypto to Explode May 20th?True Market InsidersShocking $16T Elon Musk Crypto LeakCrypto 101 MediaThis Apple-like Innovator is Revolutionizing HealthcareWall Street StarMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceWrite this ticker symbol down…StocksToTradeDo This Before July 30 2024 To Claim Trump’s Gift Wealthpin ProA once-in-a-century profit opportunity?Digital Mavericks MediaElon Musk’s Final Masterpiece: “X-9840”Paradigm Press Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding CBIZ, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.