CBIZ, Inc. - Price History
Monthly price history for CBZ (CBIZ, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $72.78 | $72.78 |
| March 2024 | $78.50 | $78.50 |
| February 2024 | $75.53 | $75.53 |
| January 2024 | $63.66 | $63.66 |
| December 2023 | $62.59 | $62.59 |
| November 2023 | $57.89 | $57.89 |
| October 2023 | $51.96 | $51.96 |
| September 2023 | $51.90 | $51.90 |
| August 2023 | $56.11 | $56.11 |
| July 2023 | $52.89 | $52.89 |
| June 2023 | $53.28 | $53.28 |
| May 2023 | $50.42 | $50.42 |
| April 2023 | $52.69 | $52.69 |
| March 2023 | $49.49 | $49.49 |
| February 2023 | $50.09 | $50.09 |
| January 2023 | $47.59 | $47.59 |
| December 2022 | $46.85 | $46.85 |
| November 2022 | $49.65 | $49.65 |
| October 2022 | $49.64 | $49.64 |
| September 2022 | $42.78 | $42.78 |
| August 2022 | $43.66 | $43.66 |
| July 2022 | $45.62 | $45.62 |
| June 2022 | $39.96 | $39.96 |
| May 2022 | $40.96 | $40.96 |
| April 2022 | $41.89 | $41.89 |
| March 2022 | $41.97 | $41.97 |
| February 2022 | $38.91 | $38.91 |
| January 2022 | $38.63 | $38.63 |
| December 2021 | $39.12 | $39.12 |
| November 2021 | $36.03 | $36.03 |
| October 2021 | $36.71 | $36.71 |
| September 2021 | $32.34 | $32.34 |
| August 2021 | $34.11 | $34.11 |
| July 2021 | $32.34 | $32.34 |
| June 2021 | $32.77 | $32.77 |
| May 2021 | $33.21 | $33.21 |
| April 2021 | $33.59 | $33.59 |
| March 2021 | $32.66 | $32.66 |
| February 2021 | $30.15 | $30.15 |
| January 2021 | $25.91 | $25.91 |
| December 2020 | $26.61 | $26.61 |
| November 2020 | $24.22 | $24.22 |
| October 2020 | $22.67 | $22.67 |
| September 2020 | $22.87 | $22.87 |
| August 2020 | $24.32 | $24.32 |
| July 2020 | $24.18 | $24.18 |
| June 2020 | $23.97 | $23.97 |
| May 2020 | $22.65 | $22.65 |
| April 2020 | $23.75 | $23.75 |
| March 2020 | $20.92 | $20.92 |
| February 2020 | $26.04 | $26.04 |
| January 2020 | $27 | $27 |
| December 2019 | $26.96 | $26.96 |
| November 2019 | $26.86 | $26.86 |
| October 2019 | $27.37 | $27.37 |
| September 2019 | $23.50 | $23.50 |
| August 2019 | $22.34 | $22.34 |
| July 2019 | $23.37 | $23.37 |
| June 2019 | $19.59 | $19.59 |
| May 2019 | $19.80 | $19.80 |
| April 2019 | $19.31 | $19.31 |
| March 2019 | $20.24 | $20.24 |
| February 2019 | $20.63 | $20.63 |
| January 2019 | $19.60 | $19.60 |
| December 2018 | $19.70 | $19.70 |
| November 2018 | $21.09 | $21.09 |
| October 2018 | $22.18 | $22.18 |
| September 2018 | $23.70 | $23.70 |
| August 2018 | $23.90 | $23.90 |
| July 2018 | $22 | $22 |
| June 2018 | $23 | $23 |
| May 2018 | $20.65 | $20.65 |
| April 2018 | $18.60 | $18.60 |
| March 2018 | $18.25 | $18.25 |
| February 2018 | $18.05 | $18.05 |
| January 2018 | $16.50 | $16.50 |
| December 2017 | $15.45 | $15.45 |
| November 2017 | $14.75 | $14.75 |
| October 2017 | $16.95 | $16.95 |
| September 2017 | $16.25 | $16.25 |
| August 2017 | $15.15 | $15.15 |
| July 2017 | $14.85 | $14.85 |
| June 2017 | $15 | $15 |
| May 2017 | $15.10 | $15.10 |
| April 2017 | $15.75 | $15.75 |
| March 2017 | $13.55 | $13.55 |
| February 2017 | $13.30 | $13.30 |
| January 2017 | $13.10 | $13.10 |
| December 2016 | $13.70 | $13.70 |
| November 2016 | $12.40 | $12.40 |
| October 2016 | $11.05 | $11.05 |
| September 2016 | $11.19 | $11.19 |
| August 2016 | $11.31 | $11.31 |
| July 2016 | $10.81 | $10.81 |
| June 2016 | $10.41 | $10.41 |
| May 2016 | $10.56 | $10.56 |
| April 2016 | $10.18 | $10.18 |
| March 2016 | $10.09 | $10.09 |
| February 2016 | $10.60 | $10.60 |
| January 2016 | $10.10 | $10.10 |
| December 2015 | $9.86 | $9.86 |
| November 2015 | $10.71 | $10.71 |
| October 2015 | $10.75 | $10.75 |
| September 2015 | $9.82 | $9.82 |
| August 2015 | $9.75 | $9.75 |
| July 2015 | $9.80 | $9.80 |
| June 2015 | $9.64 | $9.64 |
| May 2015 | $9.07 | $9.07 |
| April 2015 | $9.04 | $9.04 |
| March 2015 | $9.33 | $9.33 |
| February 2015 | $8.84 | $8.84 |
| January 2015 | $8.28 | $8.28 |
| December 2014 | $8.56 | $8.56 |
| November 2014 | $8.65 | $8.65 |
| October 2014 | $9.23 | $9.23 |
| September 2014 | $7.87 | $7.87 |
| August 2014 | $8.60 | $8.60 |
| July 2014 | $8.16 | $8.16 |
| June 2014 | $9.03 | $9.03 |
| May 2014 | $8.53 | $8.53 |
| April 2014 | $8.57 | $8.57 |
| March 2014 | $9.16 | $9.16 |
| February 2014 | $9.13 | $9.13 |
| January 2014 | $8.60 | $8.60 |
| December 2013 | $9.12 | $9.12 |
| November 2013 | $8.96 | $8.96 |
| October 2013 | $8.16 | $8.16 |
| September 2013 | $7.44 | $7.44 |
| August 2013 | $6.85 | $6.85 |
| July 2013 | $7.26 | $7.26 |
| June 2013 | $6.71 | $6.71 |
| May 2013 | $6.66 | $6.66 |
| April 2013 | $6.49 | $6.49 |
| March 2013 | $6.38 | $6.38 |
| February 2013 | $6.36 | $6.36 |
| January 2013 | $6.06 | $6.06 |
| December 2012 | $5.91 | $5.91 |
| November 2012 | $5.81 | $5.81 |
| October 2012 | $5.52 | $5.52 |
| September 2012 | $6.02 | $6.02 |
| August 2012 | $5.54 | $5.54 |
| July 2012 | $5.29 | $5.29 |
| June 2012 | $5.94 | $5.94 |
| May 2012 | $5.64 | $5.64 |
| April 2012 | $6.07 | $6.07 |
| March 2012 | $6.32 | $6.32 |
| February 2012 | $6.50 | $6.50 |
| January 2012 | $6.27 | $6.27 |
| December 2011 | $6.11 | $6.11 |
| November 2011 | $6.02 | $6.02 |
| October 2011 | $6.33 | $6.33 |
| September 2011 | $6.59 | $6.59 |
| August 2011 | $6.81 | $6.81 |
| July 2011 | $7.46 | $7.46 |
| June 2011 | $7.36 | $7.36 |
| May 2011 | $7.65 | $7.65 |
| April 2011 | $7.33 | $7.33 |
| March 2011 | $7.21 | $7.21 |
| February 2011 | $7.08 | $7.08 |
| January 2011 | $6.97 | $6.97 |
| December 2010 | $6.24 | $6.24 |
| November 2010 | $6.02 | $6.02 |
| October 2010 | $5.92 | $5.92 |
| September 2010 | $5.93 | $5.93 |
| August 2010 | $5.93 | $5.93 |
| July 2010 | $6.59 | $6.59 |
| June 2010 | $6.36 | $6.36 |
| May 2010 | $6.60 | $6.60 |
| April 2010 | $7.01 | $7.01 |
| March 2010 | $6.57 | $6.57 |
| February 2010 | $6.23 | $6.23 |
| January 2010 | $7.25 | $7.25 |
| December 2009 | $7.70 | $7.70 |
| November 2009 | $6.88 | $6.88 |
| October 2009 | $7.04 | $7.04 |
| September 2009 | $7.46 | $7.46 |
| August 2009 | $7.16 | $7.16 |
| July 2009 | $6.54 | $6.54 |
| June 2009 | $7.12 | $7.12 |
| May 2009 | $7.23 | $7.23 |
| April 2009 | $7.86 | $7.86 |
| March 2009 | $6.97 | $6.97 |
| February 2009 | $6.86 | $6.86 |
| January 2009 | $8.13 | $8.13 |
| December 2008 | $8.65 | $8.65 |
| November 2008 | $8.03 | $8.03 |
| October 2008 | $8.10 | $8.10 |
| September 2008 | $8.45 | $8.45 |
| August 2008 | $8.50 | $8.50 |
| July 2008 | $8.19 | $8.19 |
| June 2008 | $7.95 | $7.95 |
| May 2008 | $8.52 | $8.52 |
| April 2008 | $8.87 | $8.87 |
| March 2008 | $8.12 | $8.12 |
| February 2008 | $8.90 | $8.90 |
| January 2008 | $9.41 | $9.41 |
| December 2007 | $9.81 | $9.81 |
| November 2007 | $9.24 | $9.24 |
| October 2007 | $9 | $9 |
| September 2007 | $7.95 | $7.95 |
| August 2007 | $7.50 | $7.50 |
| July 2007 | $6.81 | $6.81 |
| June 2007 | $7.35 | $7.35 |
| May 2007 | $7.48 | $7.48 |
| April 2007 | $6.96 | $6.96 |
| March 2007 | $7.10 | $7.10 |
| February 2007 | $6.82 | $6.82 |
| January 2007 | $6.70 | $6.70 |
| December 2006 | $6.97 | $6.97 |
| November 2006 | $7 | $7 |
| October 2006 | $7.04 | $7.04 |
| September 2006 | $7.30 | $7.30 |
| August 2006 | $7.80 | $7.80 |
| July 2006 | $7.38 | $7.38 |
| June 2006 | $7.41 | $7.41 |
| May 2006 | $8.25 | $8.25 |
| April 2006 | $8.34 | $8.34 |
| March 2006 | $8 | $8 |
| February 2006 | $7.26 | $7.26 |
| January 2006 | $5.99 | $5.99 |
| December 2005 | $6.02 | $6.02 |
| November 2005 | $6.26 | $6.26 |
| October 2005 | $5.75 | $5.75 |
| September 2005 | $5.10 | $5.10 |
| August 2005 | $4.64 | $4.64 |
| July 2005 | $4.55 | $4.55 |
| June 2005 | $4.05 | $4.05 |
| May 2005 | $4.01 | $4.01 |
| April 2005 | $3.56 | $3.56 |
| March 2005 | $4.10 | $4.10 |
| February 2005 | $4.19 | $4.19 |
| January 2005 | $4.36 | $4.36 |
| December 2004 | $4.36 | $4.36 |
| November 2004 | $4.30 | $4.30 |
| October 2004 | $4.43 | $4.43 |
| September 2004 | $4.49 | $4.49 |
| August 2004 | $4.25 | $4.25 |
| July 2004 | $4.22 | $4.22 |
| June 2004 | $4.36 | $4.36 |
| May 2004 | $4.12 | $4.12 |
| April 2004 | $4.13 | $4.13 |
| March 2004 | $4.91 | $4.91 |
| February 2004 | $4.42 | $4.42 |
| January 2004 | $4.74 | $4.74 |
| December 2003 | $4.47 | $4.47 |
| November 2003 | $4.65 | $4.65 |
| October 2003 | $4.15 | $4.15 |
| September 2003 | $4.24 | $4.24 |
| August 2003 | $3.98 | $3.98 |
| July 2003 | $3.43 | $3.43 |
| June 2003 | $3.25 | $3.25 |
| May 2003 | $2.85 | $2.85 |
| April 2003 | $2.82 | $2.82 |
| March 2003 | $2.56 | $2.56 |
| February 2003 | $2.78 | $2.78 |
| January 2003 | $2.54 | $2.54 |
| December 2002 | $2.65 | $2.65 |
| November 2002 | $3.25 | $3.25 |
| October 2002 | $2.65 | $2.65 |
| September 2002 | $2.65 | $2.65 |
| August 2002 | $2.70 | $2.70 |
| July 2002 | $3.08 | $3.08 |
| June 2002 | $3.26 | $3.26 |
| May 2002 | $3.43 | $3.43 |
| April 2002 | $3.90 | $3.90 |
| March 2002 | $3.47 | $3.47 |
| February 2002 | $3.25 | $3.25 |
| January 2002 | $2.90 | $2.90 |
| December 2001 | $2.30 | $2.30 |
| November 2001 | $1.66 | $1.66 |
| October 2001 | $1.78 | $1.78 |
| September 2001 | $2.50 | $2.50 |
| August 2001 | $3.36 | $3.36 |
| July 2001 | $3.67 | $3.67 |
| June 2001 | $5.40 | $5.40 |
| May 2001 | $3.50 | $3.50 |
| April 2001 | $2.40 | $2.40 |
| March 2001 | $2.50 | $2.50 |
| February 2001 | $1.25 | $1.25 |
| January 2001 | $1.84 | $1.84 |
| December 2000 | $1.12 | $1.12 |
| November 2000 | $1.06 | $1.06 |
| October 2000 | $1.12 | $1.12 |
| September 2000 | $1.31 | $1.31 |
| August 2000 | $1.75 | $1.75 |
| July 2000 | $2.06 | $2.06 |
| June 2000 | $1.94 | $1.94 |
| May 2000 | $2.62 | $2.62 |
| April 2000 | $3.25 | $3.25 |
| March 2000 | $2.91 | $2.91 |
| February 2000 | $3.41 | $3.41 |
| January 2000 | $3.72 | $3.72 |
| December 1999 | $8.44 | $8.44 |
| November 1999 | $9.25 | $9.25 |
| October 1999 | $9.94 | $9.94 |
| September 1999 | $11.62 | $11.62 |
| August 1999 | $12.94 | $12.94 |
| July 1999 | $15.25 | $15.25 |
| June 1999 | $14.50 | $14.50 |
| May 1999 | $11.12 | $11.12 |
| April 1999 | $12 | $12 |
| March 1999 | $10.94 | $10.94 |
| February 1999 | $11.69 | $11.69 |
| January 1999 | $14 | $14 |
| December 1998 | $14.38 | $14.38 |
| November 1998 | $13.50 | $13.50 |
| October 1998 | $13.94 | $13.94 |
| September 1998 | $20.38 | $20.38 |
| August 1998 | $19.12 | $19.12 |
| July 1998 | $19.75 | $19.75 |
| June 1998 | $20 | $20 |
| May 1998 | $17.19 | $17.19 |
| April 1998 | $19.25 | $19.25 |
| March 1998 | $17.69 | $17.69 |
| February 1998 | $15.12 | $15.12 |
| January 1998 | $15.25 | $15.25 |
| December 1997 | $17.25 | $17.25 |
| November 1997 | $14.50 | $14.50 |
| October 1997 | $11.38 | $11.38 |
| September 1997 | $9.88 | $9.88 |
| August 1997 | $9.12 | $9.12 |
| July 1997 | $8.75 | $8.75 |
| June 1997 | $11.25 | $11.25 |
| May 1997 | $9 | $9 |
| April 1997 | $9.50 | $9.50 |
| March 1997 | $10 | $10 |
| February 1997 | $12.25 | $12.25 |
| January 1997 | $13.25 | $13.25 |
| December 1996 | $12.12 | $12.12 |
| November 1996 | $9 | $9 |
| October 1996 | $10 | $10 |
| September 1996 | $12 | $12 |
| August 1996 | $7 | $7 |
| July 1996 | $6.75 | $6.75 |
| June 1996 | $14.38 | $28.75 |
| May 1996 | $9 | $18 |
| April 1996 | $2.12 | $4.25 |
| March 1996 | $1.28 | $2.56 |
| February 1996 | $1.31 | $2.62 |
| January 1996 | $1.50 | $3 |
| December 1995 | $1.69 | $3.38 |
| November 1995 | $1.75 | $3.50 |
| October 1995 | $1.94 | $3.88 |
| September 1995 | $2.25 | $4.50 |
| August 1995 | $2.56 | $5.12 |
| July 1995 | $3.12 | $6.25 |
| June 1995 | $1.81 | $3.62 |
| May 1995 | $1.56 | $3.12 |
| April 1995 | $1.41 | $2.81 |
CBZ
Price: $72.78
52 week price:
Payout Ratio Range:
Earnings Per Share: 2.39 USD
P/E Ratio: 26.32
Exchange: NYQ
Sector: Industrials
Industry: Specialty Business Services
Volume: 205700
Ebitda: 8.9 millionMarket Capitalization: 3.6 billion