|
Market Closed -
NYSE
16:00:03 2026-08-14 EDT
|
5-day change | 1st Jan Change | ||
| 54.46 USD | -0.26% |
|
-0.07% | +7.95% |
| 07-30 | PRESS DIGEST-Wall Street Journal - July 30 | RE |
| 07-29 | Grant Thornton Advisors Enters into a Definitive Agreement to Acquire CBIZ | CI |
Stock exchange
Quotes 5-day view: CBIZ, Inc.
Delayed Quote NYSE
| 2026-08-10 | 2026-08-11 | 2026-08-12 | 2026-08-13 | 2026-08-14 | |
|---|---|---|---|---|---|
| Last | US$54.43 | US$54.60 | US$54.58 | US$54.60 | US$54.46 |
| Volume | 935,108 | 961,022 | 1,344,996 | 1,584,558 | 1,233,790 |
| Change | -0.13% | +0.31% | -0.04% | +0.04% | -0.26% |
| Opening | US$54.50 | US$54.45 | US$54.53 | US$54.70 | US$54.75 |
| High | US$54.65 | US$54.77 | US$54.83 | US$54.82 | US$54.75 |
| Low | US$54.42 | US$54.42 | US$54.51 | US$54.45 | US$54.42 |
Performance
| 1 day | -0.26% | ||
| 1 week | -0.07% | ||
| Current month | -1.13% | ||
| 1 month | +35.10% | ||
| 3 months | +88.31% | ||
| 6 months | +95.62% | ||
| Current year | +7.95% | ||
| 1 year | -12.68% | ||
| 3 years | -0.15% | ||
| 5 years | +68.14% | ||
| 10 years | +377.72% |
Volumes
marketsDaily volume
1,233,790
Estimated daily volume
1,233,790
Avg. Volume 20 sessions
2,667,107
Daily volume ratio
0.46
Avg. Volume 20 sessions USD
145,250,647.22
Record volume 1
16,959,053
Record volume 2
12,368,880
Record volume 3
8,448,301
Capital turnover ratio
0.05
Float rotation
0.05
Basic data
Market Cap (USD)
2,871,723,670
Net sales (USD)
2,757,991,000
Number of employees
9,500
Sales / Employee (USD)
290,315
Free-Float
35.07 %
Free-Float capitalization (USD)
2,807,712,693
Average Daily Capital Traded
5.06%
Indicators
Moving average 5 days
54.54
Moving average 20 days
49.85
Moving average 50 days
40.67
Moving average 100 days
35.27
Price spread / (MMA5)
+0.15%
Price spread / (MMA20)
-8.47%
Price spread / (MMA50)
-25.31%
Price spread / (MMA100)
-35.23%
RSI 9 days
82.99
RSI 14 days
80.93
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.26% | -0.07% | -12.68% | -0.15% | 2.87B | |
| -0.33% | -1.74% | -7.86% | +63.32% | 79.84B | |
| +0.52% | -0.28% | -2.22% | +6.06% | 16.93B | |
| +0.77% | -2.79% | +2.80% | +10.77% | 14.18B | |
| 0.00% | 0.00% | +25.65% | +39.51% | 12.14B | |
| -2.74% | -4.36% | +19.70% | +95.80% | 8.05B | |
| +1.37% | +6.34% | +52.77% | +149.37% | 7.15B | |
| -1.48% | -1.25% | -22.45% | -5.29% | 5.69B | |
| 0.00% | -1.31% | +18.67% | +0.15% | 5.45B | |
| -1.57% | -0.21% | -17.77% | +24.74% | 5.28B | |
| Average | -0.37% | -0.86% | +5.66% | +38.43% | 15.76B | |
| Weighted average by Cap. | -0.23% | -0.82% | +0.41% | +49.06% |
Historical Quotes: CBIZ, Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
145b395be885c37689a1a03980.OWBprhE9ZaukEq2GsbGGVH5zXcVbHbmYkzzP71SP5uI.Dj8-6GNLC__gIPe1-OiyOxMwGegWZ-rtxVq_uWX-hYF6CybKf3AX5ft96A
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:03 | 54.46 | 99,683 | 1,013,948 |
| 15:59:59 | 54.47 | 242 | 914,265 |
| 15:59:59 | 54.48 | 300 | 914,023 |
| 15:59:58 | 54.48 | 100 | 913,723 |
| 15:59:57 | 54.47 | 132 | 913,623 |
| 15:59:56 | 54.49 | 100 | 913,491 |
| 15:59:56 | 54.49 | 100 | 913,391 |
| 15:59:56 | 54.49 | 100 | 913,291 |
| 15:59:56 | 54.50 | 200 | 913,191 |
| 15:59:56 | 54.49 | 240 | 912,991 |
Course Extremes
| 1 week | 54.42 |  | 54.83 |
| 1 month | 39.56 | | 55.56 |
| Current year | 24.29 | | 55.56 |
| 1 year | 24.29 | | 67.24 |
| 3 years | 24.29 | | 90.13 |
| 5 years | 24.29 | | 90.13 |
| 10 years | 10.72 | | 90.13 |
Monthly variations
Annual variations
| 2026 | +7.95% | ||
| 2025 | -38.35% | ||
| 2024 | +30.74% | ||
| 2023 | +33.60% | ||
| 2022 | +19.76% | ||
| 2021 | +47.01% | ||
| 2020 | -1.30% | ||
| 2019 | +36.85% | ||
| 2018 | +27.51% | ||
| 2017 | +12.77% | ||
| 2016 | +38.95% | ||
| 2015 | +15.19% | ||
| 2014 | -6.14% | ||
| 2013 | +54.31% | ||
| 2012 | -3.27% | ||
| 2011 | -2.08% | ||
| 2010 | -18.96% | ||
| 2009 | -10.98% | ||
| 2008 | -11.82% | ||
| 2007 | +40.75% | ||
| 2006 | +15.78% | ||
| 2005 | +38.07% | ||
| 2004 | -2.46% | ||
| 2003 | +68.68% | ||
| 2002 | +15.22% | ||
| 2001 | +104.44% | ||
| 2000 | -86.67% | ||
| 1999 | -41.30% | ||
| 1998 | -16.67% | ||
| 1997 | +42.27% | ||
| 1996 | +618.52% | ||
| 1995 | +12.50% |
- Stock Market
- Stocks
- CBZ Stock
- Quotes CBIZ, Inc.
Select your edition
All financial news and data tailored to specific country editions
