MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CBZ — CBIZ, Inc.
NYSECBIZ, Inc.
$54.69
-0.02(-0.04%)
- O
- 54.70
- H
- 54.74
- L
- 54.68
- V
- 551.2K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$54.69
Period Return-28%
Period High$78.22
Period Low$24.29
Avg Daily Volume871.6K
Total Trading Days365
CBZ — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $54.70 | $54.74 | $54.68 | $54.69 | $-0.02 | -0.04% | 551,202 | $54.70 | $54.68 $54.74 |
| Oct 1, 2026 | $54.75 | $54.77 | $54.71 | $54.71 | +$0.02 | +0.04% | 498,567 | $54.75 | $54.71 $54.77 |
| Sep 30, 2026 | $54.69 | $54.77 | $54.66 | $54.69 | +$0.00 | +0.00% | 815,200 | $54.72 | $54.66 $54.77 |
| Sep 29, 2026 | $54.69 | $54.72 | $54.68 | $54.69 | $-0.02 | -0.04% | 1,435,080 | $54.70 | $54.68 $54.72 |
| Sep 28, 2026 | $54.69 | $54.75 | $54.68 | $54.71 | +$0.03 | +0.05% | 1,220,181 | $54.71 | $54.68 $54.75 |
| Sep 25, 2026 | $54.68 | $54.74 | $54.68 | $54.68 | +$0.00 | +0.00% | 456,515 | $54.70 | $54.68 $54.74 |
| Sep 24, 2026 | $54.74 | $54.75 | $54.67 | $54.68 | +$0.02 | +0.04% | 382,849 | $54.69 | $54.67 $54.75 |
| Sep 23, 2026 | $54.66 | $54.71 | $54.63 | $54.66 | $-0.02 | -0.04% | 498,991 | $54.67 | $54.63 $54.71 |
| Sep 22, 2026 | $54.75 | $54.75 | $54.66 | $54.68 | +$0.00 | +0.00% | 1,336,017 | $54.69 | $54.66 $54.75 |
| Sep 21, 2026 | $54.69 | $54.75 | $54.64 | $54.68 | +$0.05 | +0.09% | 432,264 | $54.69 | $54.64 $54.75 |
| Sep 18, 2026 | $54.65 | $54.70 | $54.60 | $54.63 | +$0.03 | +0.05% | 626,975 | $54.63 | $54.60 $54.70 |
| Sep 17, 2026 | $54.60 | $54.67 | $54.59 | $54.60 | +$0.00 | +0.00% | 544,511 | $54.61 | $54.59 $54.67 |
| Sep 16, 2026 | $54.60 | $54.67 | $54.59 | $54.60 | $-0.08 | -0.15% | 2,365,870 | $54.62 | $54.59 $54.67 |
| Sep 15, 2026 | $54.60 | $54.71 | $54.58 | $54.68 | +$0.08 | +0.15% | 762,530 | $54.67 | $54.58 $54.71 |
| Sep 14, 2026 | $54.70 | $54.71 | $54.53 | $54.60 | +$0.06 | +0.11% | 1,609,765 | $54.59 | $54.53 $54.71 |
| Sep 11, 2026 | $54.63 | $54.70 | $54.52 | $54.54 | $-0.09 | -0.16% | 1,660,030 | $54.55 | $54.52 $54.70 |
| Sep 10, 2026 | $54.69 | $54.72 | $54.59 | $54.63 | +$0.02 | +0.04% | 571,355 | $54.65 | $54.59 $54.72 |
| Sep 9, 2026 | $54.65 | $54.70 | $54.52 | $54.61 | $-0.04 | -0.07% | 2,366,342 | $54.56 | $54.52 $54.70 |
| Sep 8, 2026 | $54.67 | $54.79 | $54.63 | $54.65 | $-0.20 | -0.36% | 732,273 | $54.69 | $54.63 $54.79 |
| Sep 4, 2026 | $54.48 | $54.89 | $54.48 | $54.85 | $-0.06 | -0.11% | 889,890 | $54.79 | $54.48 $54.89 |
| Sep 3, 2026 | $54.53 | $54.92 | $54.53 | $54.91 | +$0.45 | +0.83% | 1,719,129 | $54.70 | $54.53 $54.92 |
| Sep 2, 2026 | $54.43 | $54.54 | $54.42 | $54.46 | +$0.05 | +0.09% | 1,578,833 | $54.46 | $54.42 $54.54 |
| Sep 1, 2026 | $54.60 | $54.60 | $54.40 | $54.41 | $-0.08 | -0.15% | 1,549,116 | $54.44 | $54.40 $54.60 |
| Aug 31, 2026 | $54.60 | $54.66 | $54.45 | $54.49 | $-0.02 | -0.04% | 1,069,159 | $54.51 | $54.45 $54.66 |
| Aug 28, 2026 | $54.51 | $54.65 | $54.46 | $54.51 | $-0.16 | -0.29% | 1,000,654 | $54.53 | $54.46 $54.65 |
| Aug 27, 2026 | $54.67 | $54.86 | $54.57 | $54.67 | $-0.07 | -0.13% | 640,129 | $54.69 | $54.57 $54.86 |
| Aug 26, 2026 | $54.60 | $54.80 | $54.56 | $54.74 | $-0.01 | -0.02% | 581,754 | $54.71 | $54.56 $54.80 |
| Aug 25, 2026 | $54.55 | $54.80 | $54.45 | $54.75 | +$0.15 | +0.27% | 683,396 | $54.59 | $54.45 $54.80 |
| Aug 24, 2026 | $54.83 | $54.99 | $54.58 | $54.60 | $-0.06 | -0.11% | 479,912 | $54.77 | $54.58 $54.99 |
| Aug 21, 2026 | $54.99 | $55.12 | $54.58 | $54.66 | $-0.35 | -0.64% | 884,944 | $54.86 | $54.58 $55.12 |