NYSE - Delayed Quote USD

CBIZ, Inc. (CBZ)

Time to buy CBZ?

74.13

+1.17

+(1.60%)

At close: May 16 at 4:00:02 PM EDT

Time to buy CBZ?

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 16, 2025	73.01	74.44	72.73	74.13	74.13	283,600
May 15, 2025	72.83	73.64	72.23	72.96	72.96	238,900
May 14, 2025	73.51	74.19	72.52	72.60	72.60	252,800
May 13, 2025	74.05	74.94	73.52	73.83	73.83	291,200
May 12, 2025	73.95	74.58	72.86	74.02	74.02	367,900
May 9, 2025	72.49	73.24	72.03	72.43	72.43	237,000
May 8, 2025	71.79	73.43	71.32	72.59	72.59	249,500
May 7, 2025	71.39	72.08	70.66	71.06	71.06	314,600
May 6, 2025	71.54	72.52	70.71	70.83	70.83	442,300
May 5, 2025	71.67	73.14	71.41	71.99	71.99	355,400
May 2, 2025	70.70	72.01	70.33	71.79	71.79	476,100
May 1, 2025	67.82	70.10	67.18	69.86	69.86	498,400
Apr 30, 2025	66.91	68.43	65.31	68.10	68.10	472,600
Apr 29, 2025	66.06	67.56	65.54	67.22	67.22	387,300
Apr 28, 2025	65.93	66.82	64.85	66.24	66.24	648,000
Apr 25, 2025	65.60	67.76	65.00	66.19	66.19	1,070,900
Apr 24, 2025	76.82	77.24	65.62	66.42	66.42	1,090,500
Apr 23, 2025	76.72	78.22	76.16	77.24	77.24	372,000
Apr 22, 2025	75.40	76.12	74.04	75.96	75.96	516,100
Apr 21, 2025	76.98	76.98	73.26	74.49	74.49	348,500
Apr 17, 2025	78.57	79.35	76.90	77.46	77.46	456,400
Apr 16, 2025	78.96	79.58	77.53	78.69	78.69	548,600
Apr 15, 2025	79.77	80.65	79.04	79.50	79.50	638,200
Apr 14, 2025	78.66	79.89	77.07	79.64	79.64	460,800
Apr 11, 2025	75.07	77.95	74.46	77.73	77.73	360,700
Apr 10, 2025	74.53	75.91	72.75	75.44	75.44	442,200
Apr 9, 2025	69.87	76.70	69.29	76.12	76.12	676,800
Apr 8, 2025	72.48	73.06	69.03	70.03	70.03	432,200
Apr 7, 2025	70.54	74.08	69.11	70.99	70.99	551,100
Apr 4, 2025	72.29	75.13	71.89	72.20	72.20	677,700
Apr 3, 2025	72.86	75.33	72.86	73.86	73.86	450,500
Apr 2, 2025	76.14	76.52	74.08	75.32	75.32	381,200
Apr 1, 2025	75.46	77.36	75.00	76.98	76.98	533,800
Mar 31, 2025	74.81	76.34	74.22	75.86	75.86	482,000
Mar 28, 2025	75.13	75.86	74.39	74.97	74.97	280,800
Mar 27, 2025	74.49	75.50	74.30	75.19	75.19	193,900
Mar 26, 2025	74.01	75.17	74.01	74.28	74.28	236,500
Mar 25, 2025	73.99	74.26	72.81	74.08	74.08	517,300
Mar 24, 2025	73.76	75.07	73.51	74.05	74.05	273,500
Mar 21, 2025	73.00	73.25	72.09	73.00	73.00	571,600
Mar 20, 2025	72.77	73.87	72.22	72.94	72.94	391,900
Mar 19, 2025	71.64	73.88	71.64	73.50	73.50	383,600
Mar 18, 2025	71.00	72.11	70.50	72.04	72.04	300,800
Mar 17, 2025	69.42	71.26	68.75	71.11	71.11	301,100
Mar 14, 2025	69.25	70.35	68.43	69.45	69.45	374,600
Mar 13, 2025	68.75	68.95	66.01	68.46	68.46	423,800
Mar 12, 2025	70.37	70.43	68.56	68.67	68.67	474,900
Mar 11, 2025	70.11	70.75	68.64	69.92	69.92	495,400
Mar 10, 2025	71.78	72.68	69.45	70.16	70.16	457,000
Mar 7, 2025	71.66	73.11	70.81	72.65	72.65	400,700
Mar 6, 2025	72.40	73.52	71.55	71.66	71.66	412,000
Mar 5, 2025	74.90	75.94	72.93	73.00	73.00	474,700
Mar 4, 2025	75.79	76.52	74.60	75.47	75.47	506,100
Mar 3, 2025	78.19	78.99	76.62	76.79	76.79	361,300
Feb 28, 2025	78.62	79.37	77.88	78.17	78.17	608,000
Feb 27, 2025	80.14	82.05	77.92	78.11	78.11	436,900
Feb 26, 2025	86.46	90.13	80.70	80.86	80.86	739,100
Feb 25, 2025	84.52	85.49	84.40	85.32	85.32	323,700
Feb 24, 2025	84.07	84.51	83.04	84.02	84.02	278,200
Feb 21, 2025	86.27	86.49	83.32	83.96	83.96	514,100
Feb 20, 2025	87.58	87.78	84.75	85.48	85.48	314,300
Feb 19, 2025	85.89	87.65	85.89	87.58	87.58	170,200
Feb 18, 2025	86.68	87.06	85.82	86.50	86.50	298,700
Feb 14, 2025	88.49	88.66	86.65	86.82	86.82	197,400
Feb 13, 2025	87.95	88.16	86.75	87.83	87.83	358,600
Feb 12, 2025	87.21	88.21	87.00	87.24	87.24	253,900
Feb 11, 2025	87.77	89.03	87.35	88.03	88.03	287,000
Feb 10, 2025	88.14	88.65	87.13	88.07	88.07	292,100
Feb 7, 2025	88.65	89.19	87.72	88.00	88.00	252,100
Feb 6, 2025	88.07	89.25	87.35	88.65	88.65	382,100
Feb 5, 2025	86.65	87.52	86.08	87.38	87.38	233,700
Feb 4, 2025	86.02	86.12	85.10	85.74	85.74	158,400
Feb 3, 2025	84.72	86.63	84.72	85.99	85.99	233,600
Jan 31, 2025	86.25	86.48	85.05	85.81	85.81	242,000
Jan 30, 2025	85.73	86.73	85.46	86.55	86.55	156,800
Jan 29, 2025	85.75	86.24	84.41	85.03	85.03	279,300
Jan 28, 2025	85.31	86.55	85.23	85.68	85.68	159,200
Jan 27, 2025	84.30	85.54	84.14	85.42	85.42	192,100
Jan 24, 2025	83.83	84.28	83.36	83.95	83.95	204,300
Jan 23, 2025	84.40	84.58	83.26	84.19	84.19	294,900
Jan 22, 2025	85.01	85.86	84.63	84.80	84.80	339,800
Jan 21, 2025	85.22	86.20	85.00	85.35	85.35	216,200
Jan 17, 2025	85.70	85.95	84.11	84.50	84.50	144,700
Jan 16, 2025	83.76	85.26	83.59	84.74	84.74	195,700
Jan 15, 2025	84.41	84.91	83.33	83.90	83.90	177,900
Jan 14, 2025	82.83	83.88	82.05	82.81	82.81	272,500
Jan 13, 2025	81.50	83.36	81.50	82.81	82.81	202,800
Jan 10, 2025	81.98	82.32	80.75	81.81	81.81	240,300
Jan 8, 2025	80.48	82.98	80.48	82.79	82.79	178,900
Jan 7, 2025	81.02	81.51	80.09	80.78	80.78	225,100
Jan 6, 2025	82.16	82.40	80.71	80.76	80.76	231,800
Jan 3, 2025	81.22	82.37	80.84	82.22	82.22	208,000
Jan 2, 2025	82.00	82.53	80.38	81.16	81.16	390,300
Dec 31, 2024	82.04	82.75	81.71	81.83	81.83	458,500
Dec 30, 2024	81.61	82.20	81.02	81.63	81.63	230,600
Dec 27, 2024	81.89	82.96	81.33	82.02	82.02	201,900
Dec 26, 2024	81.80	82.78	81.73	82.72	82.72	140,200
Dec 24, 2024	81.18	82.59	80.74	82.29	82.29	151,100
Dec 23, 2024	80.88	81.66	80.13	80.62	80.62	287,700
Dec 20, 2024	79.59	81.59	79.59	81.25	81.25	576,900
Dec 19, 2024	80.15	81.24	78.76	80.43	80.43	396,600
Dec 18, 2024	82.07	82.56	78.76	79.39	79.39	542,900
Dec 17, 2024	80.25	81.88	79.79	81.67	81.67	432,100
Dec 16, 2024	79.75	80.91	79.19	80.65	80.65	315,100
Dec 13, 2024	80.09	81.06	79.17	79.60	79.60	309,500
Dec 12, 2024	80.13	80.13	78.39	79.89	79.89	305,300
Dec 11, 2024	79.88	79.88	77.75	77.90	77.90	343,300
Dec 10, 2024	77.81	79.36	77.16	79.18	79.18	217,000
Dec 9, 2024	79.47	79.47	77.14	78.01	78.01	569,500
Dec 6, 2024	80.33	80.33	78.87	78.90	78.90	211,400
Dec 5, 2024	83.43	83.43	80.22	80.30	80.30	341,400
Dec 4, 2024	82.05	83.74	82.05	83.43	83.43	396,300
Dec 3, 2024	81.00	81.94	80.74	81.79	81.79	166,000
Dec 2, 2024	82.75	82.92	81.11	81.78	81.78	224,800
Nov 29, 2024	83.08	83.40	82.17	82.58	82.58	153,600
Nov 27, 2024	83.65	84.23	82.11	82.44	82.44	306,800
Nov 26, 2024	81.98	83.08	81.94	83.00	83.00	265,500
Nov 25, 2024	80.98	82.78	80.98	82.01	82.01	542,800
Nov 22, 2024	79.76	81.33	79.70	80.79	80.79	330,800
Nov 21, 2024	78.42	79.75	77.84	79.43	79.43	345,300
Nov 20, 2024	76.84	77.91	76.16	77.89	77.89	276,900
Nov 19, 2024	76.57	77.91	76.20	77.07	77.07	292,300
Nov 18, 2024	76.82	77.10	76.47	77.00	77.00	230,700
Nov 15, 2024	78.72	78.72	76.01	76.48	76.48	350,500
Nov 14, 2024	78.59	78.92	77.21	77.87	77.87	470,800
Nov 13, 2024	78.53	79.44	76.96	78.59	78.59	318,600
Nov 12, 2024	78.76	79.22	77.69	78.02	78.02	260,200
Nov 11, 2024	78.69	79.37	78.06	78.36	78.36	214,400
Nov 8, 2024	77.98	78.62	77.03	77.81	77.81	373,900
Nov 7, 2024	77.33	78.26	76.71	77.43	77.43	437,600
Nov 6, 2024	75.45	78.01	75.45	77.89	77.89	558,800
Nov 5, 2024	70.73	72.34	70.73	72.32	72.32	282,400
Nov 4, 2024	69.65	71.28	69.65	71.13	71.13	353,800
Nov 1, 2024	69.50	70.11	68.80	69.70	69.70	384,900
Oct 31, 2024	70.66	71.00	68.74	68.93	68.93	445,500
Oct 30, 2024	70.61	71.52	69.72	70.88	70.88	418,600
Oct 29, 2024	68.07	72.74	68.07	71.07	71.07	661,000
Oct 28, 2024	66.90	67.34	66.11	66.86	66.86	339,400
Oct 25, 2024	66.75	66.75	65.95	66.39	66.39	242,500
Oct 24, 2024	65.86	66.88	65.48	66.54	66.54	384,300
Oct 23, 2024	65.64	66.40	65.46	65.98	65.98	346,400
Oct 22, 2024	66.47	66.55	65.53	66.04	66.04	218,600
Oct 21, 2024	67.96	67.96	66.46	66.76	66.76	220,700
Oct 18, 2024	67.45	68.21	67.01	67.99	67.99	239,700
Oct 17, 2024	67.24	67.50	66.89	67.35	67.35	164,800
Oct 16, 2024	67.35	68.07	67.35	67.41	67.41	283,300
Oct 15, 2024	65.76	68.30	65.26	67.23	67.23	521,100
Oct 14, 2024	65.55	65.83	65.19	65.41	65.41	234,600
Oct 11, 2024	64.01	65.77	64.01	65.32	65.32	377,300
Oct 10, 2024	64.79	65.33	63.61	63.78	63.78	244,500
Oct 9, 2024	64.88	65.61	64.61	65.41	65.41	426,000
Oct 8, 2024	65.00	65.34	64.41	64.73	64.73	209,900
Oct 7, 2024	65.02	65.54	64.31	64.60	64.60	277,400
Oct 4, 2024	65.90	65.90	64.95	65.37	65.37	223,100
Oct 3, 2024	65.99	66.08	64.89	65.05	65.05	249,300
Oct 2, 2024	66.55	67.16	66.02	66.06	66.06	283,400
Oct 1, 2024	67.00	67.26	66.29	66.80	66.80	225,500
Sep 30, 2024	66.68	67.32	66.21	67.29	67.29	438,100
Sep 27, 2024	67.14	67.79	66.69	66.82	66.82	235,400
Sep 26, 2024	67.06	67.72	66.57	66.69	66.69	278,600
Sep 25, 2024	67.19	67.19	66.13	66.56	66.56	295,400
Sep 24, 2024	67.84	68.12	66.65	66.81	66.81	254,800
Sep 23, 2024	67.84	68.78	67.28	68.09	68.09	236,200
Sep 20, 2024	67.34	68.07	66.92	67.61	67.61	459,400
Sep 19, 2024	68.16	68.16	67.15	67.39	67.39	238,400
Sep 18, 2024	67.91	68.72	66.67	67.24	67.24	305,100
Sep 17, 2024	68.28	69.07	67.50	67.78	67.78	195,000
Sep 16, 2024	68.09	68.42	67.44	67.96	67.96	236,000
Sep 13, 2024	67.52	69.09	67.29	67.75	67.75	225,100
Sep 12, 2024	65.62	67.86	65.01	66.91	66.91	373,400
Sep 11, 2024	63.90	65.56	62.66	65.36	65.36	660,500
Sep 10, 2024	66.01	66.17	64.29	64.51	64.51	401,400
Sep 9, 2024	69.04	69.04	65.23	65.60	65.60	592,100
Sep 6, 2024	71.80	71.80	68.72	68.72	68.72	308,500
Sep 5, 2024	72.75	72.75	70.91	71.63	71.63	205,600
Sep 4, 2024	73.04	73.93	71.64	72.73	72.73	257,100
Sep 3, 2024	73.38	74.15	73.00	73.15	73.15	465,300
Aug 30, 2024	71.79	73.83	71.67	73.60	73.60	379,400
Aug 29, 2024	71.25	71.79	70.14	71.21	71.21	218,600
Aug 28, 2024	71.32	71.47	70.70	70.76	70.76	215,000
Aug 27, 2024	71.33	71.93	70.94	71.21	71.21	156,400
Aug 26, 2024	72.63	72.98	71.55	71.58	71.58	166,100
Aug 23, 2024	71.69	72.68	71.50	72.02	72.02	291,500
Aug 22, 2024	71.66	72.11	70.90	71.19	71.19	144,000
Aug 21, 2024	71.61	72.00	70.74	71.61	71.61	288,600
Aug 20, 2024	70.39	71.73	69.92	71.17	71.17	306,000
Aug 19, 2024	69.21	70.72	69.21	70.29	70.29	190,600
Aug 16, 2024	69.42	70.48	68.90	69.14	69.14	185,500
Aug 15, 2024	69.01	70.24	68.02	69.67	69.67	332,500
Aug 14, 2024	68.44	68.89	67.49	67.94	67.94	285,300
Aug 13, 2024	68.90	69.15	67.77	68.35	68.35	325,100
Aug 12, 2024	69.57	69.92	68.33	68.78	68.78	346,200
Aug 9, 2024	68.35	68.74	67.41	68.05	68.05	382,200
Aug 8, 2024	68.84	68.90	67.33	68.47	68.47	292,400
Aug 7, 2024	70.72	71.37	67.94	68.06	68.06	487,900
Aug 6, 2024	69.18	70.42	68.60	70.16	70.16	330,000
Aug 5, 2024	68.17	70.57	67.13	69.31	69.31	542,600
Aug 2, 2024	70.90	71.38	70.13	71.05	71.05	789,100
Aug 1, 2024	70.18	74.98	68.97	73.05	73.05	1,463,900
Jul 31, 2024	78.15	79.17	69.04	69.40	69.40	1,715,500
Jul 30, 2024	85.28	86.36	85.23	86.02	86.02	286,700
Jul 29, 2024	85.92	86.28	84.41	84.67	84.67	194,900
Jul 26, 2024	85.02	85.79	84.92	85.66	85.66	245,800
Jul 25, 2024	83.75	84.69	83.35	83.55	83.55	360,500
Jul 24, 2024	84.43	85.16	82.98	83.25	83.25	222,600
Jul 23, 2024	84.93	86.04	84.22	84.78	84.78	254,300
Jul 22, 2024	84.53	85.57	83.89	85.16	85.16	263,400
Jul 19, 2024	84.53	84.96	83.80	84.23	84.23	153,500
Jul 18, 2024	83.66	85.78	83.66	84.34	84.34	267,100
Jul 17, 2024	82.97	84.67	82.07	84.11	84.11	408,700
Jul 16, 2024	78.99	83.27	78.99	83.15	83.15	339,900
Jul 15, 2024	77.16	78.75	77.04	78.36	78.36	255,700
Jul 12, 2024	75.79	76.97	75.79	76.52	76.52	252,700
Jul 11, 2024	75.01	75.82	74.62	75.43	75.43	296,200
Jul 10, 2024	74.04	74.04	73.33	73.95	73.95	168,000
Jul 9, 2024	74.08	74.36	73.47	73.88	73.88	510,100
Jul 8, 2024	74.54	74.90	74.00	74.08	74.08	172,700
Jul 5, 2024	74.37	74.60	73.70	74.13	74.13	155,000
Jul 3, 2024	74.82	75.15	74.44	74.52	74.52	107,100
Jul 2, 2024	73.90	74.79	73.76	74.52	74.52	189,500
Jul 1, 2024	74.31	74.60	73.12	73.69	73.69	316,900
Jun 28, 2024	74.30	74.51	73.35	74.10	74.10	709,500
Jun 27, 2024	74.16	74.16	73.01	73.73	73.73	249,500
Jun 26, 2024	74.12	74.26	73.65	73.72	73.72	358,700
Jun 25, 2024	75.04	75.04	74.03	74.57	74.57	352,400
Jun 24, 2024	75.37	75.98	74.87	74.95	74.95	420,600
Jun 21, 2024	75.38	75.50	74.71	75.02	75.02	613,000
Jun 20, 2024	76.66	77.15	75.27	75.56	75.56	398,700
Jun 18, 2024	76.04	77.28	76.04	76.92	76.92	478,900
Jun 17, 2024	74.92	76.75	74.74	76.11	76.11	314,800
Jun 14, 2024	74.76	75.53	74.56	75.15	75.15	206,500
Jun 13, 2024	75.47	75.80	74.53	75.57	75.57	226,900
Jun 12, 2024	76.02	76.98	75.49	75.64	75.64	243,900
Jun 11, 2024	74.00	74.99	73.38	74.70	74.70	305,100
Jun 10, 2024	73.73	74.83	73.46	74.34	74.34	271,100
Jun 7, 2024	74.43	75.70	73.69	73.79	73.79	220,600
Jun 6, 2024	75.60	75.91	73.43	74.77	74.77	259,800
Jun 5, 2024	76.57	76.65	75.50	75.85	75.85	185,300
Jun 4, 2024	75.88	76.95	75.68	76.31	76.31	232,400
Jun 3, 2024	76.61	76.64	75.96	76.06	76.06	372,600
May 31, 2024	75.03	75.87	74.51	75.82	75.82	387,400
May 30, 2024	74.82	75.96	74.43	74.78	74.78	237,600
May 29, 2024	76.11	76.44	74.75	74.82	74.82	259,900
May 28, 2024	79.18	79.18	76.80	76.98	76.98	333,200
May 24, 2024	79.07	79.52	78.10	78.99	78.99	434,300
May 23, 2024	79.01	79.92	77.99	78.45	78.45	226,000
May 22, 2024	78.44	79.80	78.32	78.99	78.99	217,200
May 21, 2024	78.46	78.97	77.90	78.56	78.56	173,100
May 20, 2024	78.06	80.42	78.06	78.72	78.72	211,200
May 17, 2024	77.48	78.17	76.74	77.99	77.99	153,500

AZZ AZZ Inc.

92.69

+0.87%

UNF UniFirst Corporation

187.32

+0.12%

RELX RELX PLC

54.57

+0.98%

TRNS Transcat, Inc.

81.25

+0.45%

MMS Maximus, Inc.

74.99

-0.45%

FRTG Frontera Group, Inc.

0.0001

0.00%

CO6.MU Copart Inc

56.39

+0.98%

SEO.F Serco Group plc

2.1400

-1.83%

SDXOF Sodexo S.A.

66.33

0.00%

CIT.F Cintas Corporation

195.35

-0.94%