Quotes 5-day view: CBIZ, Inc.

Delayed Quote Nyse
CBIZ, Inc.(CBZ) : Historical Chart (5-day)
  2025-06-12 2025-06-13 2025-06-16 2025-06-17 2025-06-18
Last 69.07 $ 68.86 $ 68.41 $ 68.44 $ 68.49 $
Volume 562,317 537,314 425,210 388,388 406,180
Change +0.44% -0.30% -0.65% +0.04% +0.07%
Opening 68.65 $ 68.31 $ 69.23 $ 68.15 $ 68.83 $
High 69.11 $ 69.34 $ 69.52 $ 69.46 $ 69.27 $
Low 67.86 $ 68.02 $ 68.23 $ 67.91 $ 68.17 $

Performance

1 day+0.07%
1 week-0.84%
Current month-5.19%
1 month-7.76%
3 months-6.82%
6 months-14.85%
Current year-16.30%
1 year-10.96%
3 years+83.08%
5 years+192.94%
10 years+612.70%

Volumes

markets
Daily volume
406,180
Estimated daily volume
406,180
Avg. Volume 20 sessions
482,276
Daily volume ratio
0.84
Avg. Volume 20 sessions USD
33,031,083.24
Record volume 1
12,368,880
Record volume 2
8,448,301
Record volume 3
6,644,602
Capital turnover ratio
0.01
Float rotation
0.01

Basic data

Capitalization (USD)
3,661,928,118
Net sales (USD)
1,813,472,000
Number of employees
10,000
Sales / Employee (USD)
181,347
Free-Float
34.55 %
Free-Float capitalization (USD)
3,264,285,178
Average Daily Capital Traded
0.9%

Indicators

Moving average 5 days
68.65
Moving average 20 days
71.74
Moving average 50 days
72.49
Moving average 100 days
75.71
Price spread / (MMA5)
+0.24%
Price spread / (MMA20)
+4.74%
Price spread / (MMA50)
+5.84%
Price spread / (MMA100)
+10.54%
STIM
RSI 9 days
31.97
RSI 14 days
37.72

Change 5d. change 1-year change 3-years change Capi.($)
+0.07%-0.84%-10.96%+83.08% 3.66B
-0.41%-1.41%+24.00%+153.83% 89B
-0.30%-2.53%+30.65%+75.82% 19.37B
-0.87%-0.21%-9.69%+7.29% 15.28B
+0.14%-2.38%+7.82%+19.75% 14.8B
-0.67%-2.11%-0.17%+11.21% 10.1B
-2.50%-3.42%+35.59%+1.15% 7.36B
-5.93%-5.91%+55.09%+68.37% 7.36B
-0.71%-0.71%+15.53%+53.72% 5.59B
-4.06%-15.42%-22.47%-71.98% 5.58B
Average -1.52%-3.09%+12.54%+40.22% 17.81B
Weighted average by Cap. -0.83%-1.71%+18.44%+92.03%
See all sector performances

Historical Quotes: CBIZ, Inc.

DateOpeningHighLowEnd-of-dayVolumeChange

Latest transactions

43915263068171a648.8c2wT_D6dc-DJym3hVYDRsc3h5u0zoj2i6ZeXCt24w4.mYvFeoWIObrOCkWA5jltCKZc5KL_uMqcs_QPH0cdlGfItZ0-nZAzv-F1fA
DatePriceVolumeDaily volume
03:59:58 pm 68.51 100 140,602
03:59:58 pm 68.51 100 140,502
03:59:57 pm 68.52 100 140,402
03:59:57 pm 68.52 100 140,302
03:59:57 pm 68.52 100 140,202
03:59:57 pm 68.52 100 140,102
03:59:56 pm 68.50 100 140,002
03:59:54 pm 68.50 100 139,902
03:59:51 pm 68.51 100 139,802
03:59:51 pm 68.52 121 139,702
Chart CBIZ, Inc.
More charts

Course Extremes

1 week 67.91
Extreme 67.91
69.52
1 month 67.86
Extreme 67.86
76.57
Current year 64.85
Extreme 64.851
90.13
1 year 62.66
Extreme 62.655
90.13
3 years 37.02
Extreme 37.02
90.13
5 years 21.84
Extreme 21.84
90.13
10 years 9.07
Extreme 9.07
90.13

Monthly variations

Annual variations

2025-16.30%
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%