Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Cbiz (CBZ.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 74.60 75.18 74.24 74.70 43,117
17th Jul 2025 (Thu) 73.84 75.21 73.79 75.20 27,586
16th Jul 2025 (Wed) 73.11 73.90 72.43 73.93 30,530
15th Jul 2025 (Tue) 72.83 73.11 72.27 72.49 25,567
14th Jul 2025 (Mon) 72.71 73.02 71.90 72.81 11,905
11th Jul 2025 (Fri) 72.49 72.49 71.545 72.25 16,774
10th Jul 2025 (Thu) 72.59 74.04 72.59 73.20 19,343
9th Jul 2025 (Wed) 73.17 73.26 72.27 73.19 19,137
8th Jul 2025 (Tue) 73.49 74.26 72.40 72.66 35,745
7th Jul 2025 (Mon) 73.29 73.93 72.95 73.72 28,646
4th Jul 2025 (Fri) 72.91 73.89 72.91 73.76 18,958
3rd Jul 2025 (Thu) 72.91 73.89 72.91 73.76 18,958
2nd Jul 2025 (Wed) 71.29 72.47 70.78 72.44 24,080
1st Jul 2025 (Tue) 71.49 72.55 70.11 72.40 92,157
30th Jun 2025 (Mon) 71.22 71.77 70.305 71.71 19,864
27th Jun 2025 (Fri) 71.77 72.24 70.70 71.11 22,301
26th Jun 2025 (Thu) 71.41 71.95 71.08 71.85 25,006
25th Jun 2025 (Wed) 71.30 71.38 70.59 71.17 37,123
24th Jun 2025 (Tue) 69.32 71.57 69.32 71.53 31,717
23rd Jun 2025 (Mon) 67.10 69.34 67.10 69.31 25,981
20th Jun 2025 (Fri) 68.64 68.85 66.89 67.24 16,749
19th Jun 2025 (Thu) 68.725 69.19 68.18 68.49 24,938
18th Jun 2025 (Wed) 68.725 69.19 68.18 68.49 24,938
17th Jun 2025 (Tue) 68.155 69.24 68.155 68.44 16,184
16th Jun 2025 (Mon) 68.96 69.46 68.26 68.41 19,230
13th Jun 2025 (Fri) 68.35 69.30 68.22 68.86 19,408
12th Jun 2025 (Thu) 68.345 69.09 68.01 69.07 21,165
11th Jun 2025 (Wed) 70.59 70.59 68.68 68.77 24,970
10th Jun 2025 (Tue) 72.12 72.36 70.95 71.04 39,743
9th Jun 2025 (Mon) 73.75 73.75 70.49 72.58 33,341
6th Jun 2025 (Fri) 73.90 74.83 73.84 74.09 36,270
5th Jun 2025 (Thu) 72.45 73.59 71.80 73.54 21,689
4th Jun 2025 (Wed) 71.875 72.58 71.75 72.36 28,623
3rd Jun 2025 (Tue) 71.645 72.78 71.645 72.00 26,064
2nd Jun 2025 (Mon) 71.09 71.80 70.50 71.59 20,576
30th May 2025 (Fri) 71.82 72.67 71.57 72.24 32,809
29th May 2025 (Thu) 74.16 74.16 71.81 72.19 20,277
28th May 2025 (Wed) 75.92 75.92 73.735 74.00 64,165
27th May 2025 (Tue) 72.80 76.065 72.80 75.78 32,820
26th May 2025 (Mon) 71.93 71.93 71.93 71.93 0
24th May 2025 (Sat) 72.18 72.37 71.74 71.93 19,172
23rd May 2025 (Fri) 72.18 72.37 71.74 71.92 19,172
22nd May 2025 (Thu) 71.27 72.29 71.01 72.12 15,403
21st May 2025 (Wed) 72.56 72.695 71.91 71.91 14,358
20th May 2025 (Tue) 74.19 74.29 73.46 73.67 17,359
19th May 2025 (Mon) 74.04 74.26 73.93 74.05 7,184
FTSE 100 Latest
Value8,992.12
Change19.48