Other US listings · CBZ · stock
CBIZ, Inc. (CBZ) stock price history
Every Other US listings trading session of CBIZ, Inc. from Apr 27, 1995 to Oct 23, 2026: 7,926 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CBZ adjusted close, 1995 to 2026
- $88.65
- All time high, 2025
- $56.41
- 52 week high, $24.29 low
- 7,926
- Daily sessions since 1995
Last updated Oct 23, 2026, the last stored session. Refreshes after each trading day. Full 1995 to 2026 series and minute bars.
CBZ key facts
- CBIZ, Inc. (CBZ) closed at $54.94 on Oct 23, 2026 on Other US listings.
- CBZ's all time high close is $88.65, set on Feb 6, 2025; its all time low close is $0.9688 on Oct 11, 2000.
- CBZ's 52 week range is $24.29 to $56.41.
- CBZ returned +3.3% over the year to Oct 23, 2026 and +51.9% over five years.
- Over ten years CBZ returned +397%, +17.4% a year compounded.
- CBZ's deepest drawdown was -96.2% from Aug 19, 1998 to Oct 11, 2000.
- DataCedar holds 7,926 daily sessions of CBZ history from Apr 27, 1995 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
CBZ price chart, 1995 to 2026
CBZ returns
Price return from the last close on or before the window start to Oct 23, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +0.5% |
| 3 months | +36.5% |
| 6 months | +84.9% |
| Year to date | +7.1% |
| 1 year | +3.3% |
| 3 years | +7.7% |
| 5 years | +51.9% |
| 10 years | +397.2% |
| Since Apr 27, 1995 | +3,563% |
| Compound annual growth, 31.5 years | +12.1% |
CBZ records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $88.65 on Feb 6, 2025
- All time low close
- $0.9688 on Oct 11, 2000
- 52 week high
- $56.41 on Oct 30, 2025
- 52 week low
- $24.29 on Mar 24, 2026
- Deepest drawdown
- -96.2% from Aug 19, 1998 to Oct 11, 2000, recovered Oct 22, 2019
- Best single session
- +116.2% on May 20, 1996
- Worst single session
- -46.4% on Jan 31, 2000
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 1995
- 36.6×
- Best calendar year
- 1996, +619%
- Worst calendar year
- 2000, -87%
CBZ price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1995 starts on Apr 27, 1995; 2026 runs to Oct 23, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $50.95 | $55.56 | $24.29 | $54.94 | +8.9% | 238.9M | 204 |
| 2025 | $82.00 | $90.13 | $47.89 | $50.45 | -38.3% | 130.1M | 250 |
| 2024 | $61.72 | $86.36 | $60.59 | $81.83 | +30.7% | 80.1M | 252 |
| 2023 | $47.02 | $63.12 | $45.22 | $62.59 | +33.6% | 52.4M | 250 |
| 2022 | $39.12 | $51.67 | $35.46 | $46.85 | +19.8% | 59.1M | 251 |
| 2021 | $26.74 | $40.62 | $25.25 | $39.12 | +47.0% | 44.8M | 252 |
| 2020 | $26.85 | $28.73 | $16.85 | $26.61 | -1.3% | 68.3M | 253 |
| 2019 | $19.47 | $28.33 | $19.02 | $26.96 | +36.9% | 54.1M | 252 |
| 2018 | $15.50 | $24.38 | $15.40 | $19.70 | +27.5% | 52.1M | 251 |
| 2017 | $13.60 | $17.25 | $12.70 | $15.45 | +12.8% | 45.6M | 251 |
| 2016 | $9.75 | $14.05 | $9.30 | $13.70 | +38.9% | 43.6M | 252 |
| 2015 | $8.62 | $11.54 | $7.93 | $9.86 | +15.2% | 76.8M | 252 |
| 2014 | $9.12 | $9.45 | $7.78 | $8.56 | -6.1% | 72.1M | 252 |
| 2013 | $6.00 | $9.40 | $5.60 | $9.12 | +54.3% | 60.4M | 252 |
| 2012 | $6.21 | $6.79 | $5.07 | $5.91 | -3.3% | 34.7M | 250 |
| 2011 | $6.30 | $7.75 | $5.27 | $6.11 | -2.1% | 64.2M | 252 |
| 2010 | $7.75 | $7.84 | $5.20 | $6.24 | -19.0% | 78.6M | 252 |
| 2009 | $8.52 | $8.99 | $6.08 | $7.70 | -11.0% | 62.7M | 252 |
| 2008 | $9.85 | $9.85 | $5.69 | $8.65 | -11.8% | 80.2M | 253 |
| 2007 | $6.97 | $9.83 | $6.31 | $9.81 | +40.7% | 72.4M | 251 |
| 2006 | $6.11 | $9.00 | $5.71 | $6.97 | +15.8% | 89.6M | 251 |
| 2005 | $4.29 | $6.90 | $3.30 | $6.02 | +38.1% | 46.3M | 252 |
| 2004 | $4.53 | $5.15 | $3.34 | $4.36 | -2.5% | 40M | 252 |
| 2003 | $2.80 | $4.90 | $2.30 | $4.47 | +68.7% | 39.5M | 252 |
| 2002 | $2.34 | $4.07 | $1.91 | $2.65 | +15.2% | 40.2M | 252 |
| 2001 | $1.16 | $5.50 | $1.16 | $2.30 | +104.4% | 58.8M | 248 |
| 2000 | $8.38 | $9.06 | $0.8125 | $1.13 | -86.7% | 102.7M | 252 |
| 1999 | $14.44 | $16.13 | $8.00 | $8.44 | -41.3% | 70.7M | 252 |
| 1998 | $17.38 | $25.38 | $8.88 | $14.38 | -16.7% | 72.4M | 252 |
| 1997 | $11.88 | $17.38 | $7.88 | $17.25 | +42.3% | 25.4M | 253 |
| 1996 | $1.63 | $20.88 | $1.25 | $12.13 | +618.5% | 41M | 254 |
| 1995 | $1.63 | $4.00 | $1.25 | $1.69 | n/a | 11.2M | 172 |
CBZ monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| October 2026 | $54.94 | +0.5% |
| September 2026 | $54.69 | +0.4% |
| August 2026 | $54.49 | -1.1% |
| July 2026 | $55.08 | +71.7% |
| June 2026 | $32.08 | -3.4% |
| May 2026 | $33.20 | +8.9% |
| April 2026 | $30.50 | +13.6% |
| March 2026 | $26.85 | -6.2% |
| February 2026 | $28.64 | -27.2% |
| January 2026 | $39.35 | -22.0% |
| December 2025 | $50.45 | +3.6% |
| November 2025 | $48.70 | -11.5% |
About the CBZ data
Daily bars. 7,926 sessions from Apr 27, 1995 to Oct 23, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Apr 27, 1995, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/other%3ACBZ/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
CBZ share price history
