CBIZ, Inc. (CBZ)     Sec: Services Ind: Business Services
Peak: -1.31%   12m: 36.31%   6m: 32.26%   ytd: 37.97%   div: 0%   beta: 0.704   alpha: 0.172   s: 2.433 (97.88)   
Stock:    S:     E:       Annual Returns | Most Stable | Portfolio Optimizer

Download Data
DateOpenCloseHighLowDividendSplitVolumeBetaAlphaStability
2019-12-1326.8527.1827.3326.8500243,1590.7040.1722.433
2019-12-1226.9326.9727.1826.8700127,2130.7030.1782.412
2019-12-1127.0526.9527.1126.800119,8030.7040.1822.377
2019-12-1026.8927.0727.1526.8600253,2260.7050.1922.405
2019-12-0927.1126.9427.1526.7900221,7740.7050.1892.332
2019-12-0627.12727.4426.8900310,6360.7050.192.396
2019-12-0526.8527.0127.0426.5500291,9680.710.2062.342
2019-12-0426.9626.8527.126.7100300,6000.710.2092.363
2019-12-0326.6626.8126.8526.500167,2640.7110.2072.314
2019-12-0226.9626.8826.9926.6600156,9000.7120.22.332
2019-11-2926.9126.8627.0726.860050,0930.7130.2042.325
2019-11-2726.8527.0127.1926.8100172,3570.7130.2032.346
2019-11-2626.4926.7326.9826.4900251,6380.7130.1992.298
2019-11-2525.9426.4926.5225.9400294,3550.7120.1972.277
2019-11-2226.0325.8826.0325.7900116,1000.710.1942.187
2019-11-2126.4925.9826.525.970080,2780.710.1962.249
2019-11-2026.2126.3826.6526.200204,1000.7090.2082.28
2019-11-1926.2226.2726.5526.1300193,2000.7090.2022.294
2019-11-1826.3426.2826.4526.1500104,5000.7080.2122.302
2019-11-1526.9926.4627.0426.2800362,7000.7070.2152.291
2019-11-1426.5926.826.9126.4500269,0000.710.2262.291
2019-11-1326.726.5926.8426.4700231,9000.7090.2392.291
2019-11-1226.5326.8626.9926.4200227,5060.7090.2452.255
2019-11-1126.6826.4526.6826.3500139,2000.7150.2522.207
2019-11-0826.6626.7326.8926.5700105,0000.7130.2462.198
2019-11-0726.7526.7426.9526.500172,2000.7140.2492.203
2019-11-0626.6626.726.9526.4600159,6920.7140.2492.21
2019-11-0527.0626.5527.0626.4900184,8740.7160.2382.205
2019-11-0426.9526.8727.1726.7200216,1320.7220.2222.225
2019-11-0127.426.9827.5426.9300286,0000.7130.2542.232
2019-10-3127.7327.3727.782700372,0510.6550.2722.271
2019-10-3025.7827.5428.1325.7800674,4000.7160.2692.344
2019-10-2925.4925.3825.6625.2400200,6000.7120.2332.138
2019-10-2825.3525.5325.7825.2900240,3610.7120.232.11
2019-10-2525.2225.2525.525.0700193,7320.7120.2272.181
2019-10-2424.9525.1625.2524.7900297,4840.7120.232.284
2019-10-2325.524.9525.5524.8400256,6000.7120.2232.256
2019-10-2225.0325.725.7425.0300209,7690.7130.2382.357
2019-10-2124.6325.0825.2724.6300178,3900.7150.2262.269
2019-10-1823.9524.4824.5223.950098,4730.7120.2162.196
2019-10-1723.924.0324.123.8400195,8000.7150.2012.206
2019-10-1623.6323.823.8923.4900166,0140.7150.2032.14
2019-10-1523.6723.6223.723.4200164,8000.7160.1972.126
2019-10-1423.6423.5423.723.4300186,6000.7170.2062.171
2019-10-1123.6123.7223.9523.5400110,1580.7160.2092.228
2019-10-1023.3223.3623.4923.240083,8000.7150.2052.28
2019-10-0923.3323.2223.3523.030086,7970.7150.2012.26
2019-10-0823.2423.1223.2722.8800360,9740.7160.1982.245
2019-10-0723.2623.3223.423.0900129,9860.7160.1982.292
2019-10-0423.2723.2723.3623.0900175,1220.7160.1982.24
2019-10-0323.4923.2523.4923.0800191,7730.7190.2022.23
2019-10-0223.4523.4423.5823.3100331,6510.7220.212.252
2019-10-0123.5623.6623.823.4800275,4470.7240.2072.336
2019-09-3023.423.523.6423.2900303,8000.7280.2022.318
2019-09-2723.6123.3323.8223.3200244,9000.7260.1952.286
2019-09-2623.8923.5923.9223.4700325,0000.7260.1962.292
2019-09-2524.2523.9324.3223.9200599,8000.7260.1992.294
2019-09-2424.4524.2124.5724.1700745,9000.730.2142.285
2019-09-2324.4324.4724.5824.3600374,8000.7280.2152.361
2019-09-2024.4424.5824.6924.2800693,1000.7280.222.35
2019-09-1924.124.3124.3424.0700242,7000.7290.2142.346
2019-09-1823.9624.0124.0823.7800239,2000.730.2072.194
2019-09-1723.432424.0423.4300227,1000.730.2082.211
2019-09-1623.2123.5623.5723.1500144,7000.730.1952.149
2019-09-1323.5723.4523.7623.3100117,0000.7350.1852.156
2019-09-1223.1223.4323.4823.0600152,6000.7340.1842.147
2019-09-1123.3223.0323.3623.0300389,7000.7410.172.102
2019-09-1023.123.1823.5922.8500204,5000.7420.1752.11
2019-09-0923.1423.0623.1422.7500164,2000.7420.192.112
2019-09-0623.1823.0223.2522.9200123,3000.7420.1892.106
2019-09-0522.9923.1723.5322.9100132,3000.7420.1912.113
2019-09-0422.9322.8223.0522.7200201,8000.740.1852.09
2019-09-0322.2522.6922.7122.1100198,6000.7410.1842.058
2019-08-3022.6922.3422.7922.200124,9000.7440.1782.004
2019-08-2922.6622.5622.6922.4700264,4000.7420.1762.035
2019-08-2822.6122.5222.7222.4100109,8000.7450.1732.061
2019-08-2722.9722.6722.9722.5900164,2000.7470.1782.063
2019-08-2622.7222.822.8922.500114,6000.7460.182.107
2019-08-2322.9122.5422.9422.400222,2000.7450.1782.065
2019-08-2223.1722.923.2222.8900438,0000.7470.1772.091
2019-08-2123.1423.1623.222.9100144,3000.7460.1882.102
2019-08-2023.2923.0123.31230088,0000.7470.1932.115
2019-08-1923.223.3423.4623.100224,0000.7450.1952.13
2019-08-1623.0623.1623.2423.0200130,9000.7460.1942.118
2019-08-1522.9523.0523.1222.9400105,8000.7480.1972.15
2019-08-1423.0822.9123.1822.8600277,2000.7480.1972.101
2019-08-1322.9523.3823.4822.9500176,7000.7490.2022.152
2019-08-1223.122323.2722.910086,9000.7470.2042.126
2019-08-0923.1423.1223.1722.8700162,7000.7480.2042.12
2019-08-0822.9923.2423.3522.9100146,0000.7480.1952.144
2019-08-0722.6122.8823.0322.540096,3000.750.1992.1
2019-08-0622.8322.8522.9822.5300177,5000.750.22.098
2019-08-0522.9522.8323.1322.700235,4000.7530.2092.078
2019-08-0223.1623.2823.4222.6800224,9000.7550.2082.231
2019-08-0123.3723.1223.7123.0100497,5000.7570.2072.26
2019-07-3123.323.3724.0223.300351,3000.7550.2022.261
2019-07-3022.5422.992322.4700167,7000.7610.192.192
2019-07-2922.7622.6422.7622.3700240,3000.7620.1842.128
2019-07-2622.1522.6522.7322.1500184,3000.7620.1862.105
2019-07-2521.9622.1422.1921.7400766,0000.760.1772.006
2019-07-2421.4321.8921.9121.3400155,8000.7630.1751.956
2019-07-2321.2121.521.5221.1600116,2000.7630.1631.896
2019-07-2221.5821.1521.6121.0700288,8000.7620.1591.876
2019-07-1921.3221.5821.6521.2800195,5000.7620.1761.928
2019-07-1820.9921.3521.4120.900254,1000.7640.1651.872
2019-07-1720.7721.0821.120.700134,0000.7630.1621.912
2019-07-1620.6220.8321.0620.5800164,9000.7650.1521.858
2019-07-1520.4520.6521.0120.4200164,0000.7660.1511.84
2019-07-1219.7920.520.5619.7900326,6000.7650.1471.808
2019-07-1119.5519.8619.8619.3600267,7000.7640.1421.74
2019-07-1019.6919.5819.9219.5700154,0000.7630.1371.682
2019-07-0919.8119.719.8719.5700131,3000.7640.1391.657
2019-07-0819.9519.9319.9919.7700142,6000.7650.1461.67
2019-07-0519.832020.0419.6400105,8000.7640.1471.683
2019-07-0319.8419.919.9419.50058,5000.7650.1451.597
2019-07-0219.8819.7319.9319.570098,5000.7690.151.572
2019-07-0119.7419.8819.9319.500154,3000.7690.1551.601
2019-06-2819.5719.5919.8719.5300519,2000.7630.1461.619
2019-06-2719.3819.6119.6319.2900214,1000.7760.1331.654
2019-06-2619.6419.4219.6819.200173,5000.7780.1281.62
2019-06-2519.8519.6219.8519.5700127,6000.7810.1371.65
2019-06-2420.0919.820.2119.800107,3000.7810.1321.681
2019-06-2120.2720.0920.2820.0500684,3000.7810.1421.709
2019-06-2020.4420.420.4820.1800181,0000.7810.1481.759
2019-06-1920.1420.3620.419.9700138,3000.7820.1491.794
2019-06-1820.4320.1420.5620.0800189,2000.7810.1461.737
2019-06-1720.4620.3720.6220.300121,9000.7850.1521.803
2019-06-1420.5420.3720.5520.2800151,8000.7850.1541.845
2019-06-1320.420.5520.5520.3900188,9000.7850.1571.86
2019-06-1220.3220.3820.3920.1100146,6000.7840.1561.806
2019-06-1120.6520.3120.820.2500119,0000.7840.1511.774
2019-06-1020.3320.5620.5820.2400190,3000.7850.161.781
2019-06-0720.2120.2720.3820.0300170,0000.7840.1521.741
2019-06-0620.6420.3120.7820.200157,6000.7860.1551.761
2019-06-0520.2520.6520.8520.2400265,9000.7880.1641.828
2019-06-0420.2220.2320.3120.100209,2000.7860.1581.834
2019-06-0319.8820.0520.1319.7900318,0000.790.1641.871
2019-05-3119.619.819.8419.5200127,7000.7910.1581.82
2019-05-3019.6119.7519.7519.5500270,3000.7940.1521.766
2019-05-2919.6519.6319.7919.5400197,3000.7940.1541.752
2019-05-2819.7619.7419.8419.6900149,7000.7940.1551.773
2019-05-2419.9319.8119.9319.650085,2000.7940.1541.738
2019-05-2320.0619.8220.1919.7500175,5000.7940.1531.777
2019-05-2219.8620.1620.2619.7700298,1000.7940.1621.824
2019-05-2119.6919.8619.8719.6900223,9000.7950.1541.787
2019-05-2019.619.6419.8119.5700125,3000.7940.1681.78
2019-05-1719.6319.7319.8319.6300117,3000.8010.1531.764
2019-05-1619.7819.7819.9619.6400127,8000.80.1511.775
2019-05-1519.2719.6719.6819.1900164,7000.80.1531.773
2019-05-1419.4119.4319.5319.2700138,1000.7990.1511.775
2019-05-1319.5219.4119.5319.3500132,2000.8020.1491.726
2019-05-1019.4819.819.8419.4300141,7000.8020.1521.73
2019-05-0919.619.5219.6819.4300212,9000.8020.1461.74
2019-05-0819.8619.6519.9519.6300211,3000.8010.1461.776
2019-05-0719.8219.8320.0219.7300120,4000.8010.1461.786
2019-05-0619.822020.0519.7300158,4000.80.1511.817
2019-05-032020.0120.1319.9800108,9000.80.1511.796
2019-05-0219.8219.9720.1619.7200258,6000.8010.1541.765
2019-05-0119.3719.8319.8619.3100533,6000.8020.1471.744
2019-04-3019.5119.3119.6219.2800329,2000.8020.1451.704
2019-04-2919.4219.4819.7819.3800320,9000.8020.1511.743
2019-04-2619.5919.4319.6119.3100190,5000.8020.151.778
2019-04-2519.7119.520.1619.4800372,3000.8030.1531.751
2019-04-2420.5520.5720.6920.480093,4000.8020.1751.823
2019-04-2320.3220.6220.6520.3200107,8000.8030.1711.776
2019-04-2220.5720.3220.6120.2300133,3000.8020.1641.716
2019-04-1820.5420.6920.7520.520098,5000.8020.1721.752
2019-04-1720.7320.5920.7320.4600122,8000.8010.1691.74
2019-04-1620.8720.6921.0120.5800139,9000.80.1821.772
2019-04-1520.5820.8420.8420.5200255,0000.80.1821.816
2019-04-1220.2620.5820.5820.2300184,4000.8040.1841.808
2019-04-1120.2220.3220.3820.2200137,8000.8020.1781.779
2019-04-1019.820.2420.319.800172,6000.8020.1771.702
2019-04-0920.2519.9820.3819.9500168,0000.8010.1721.608
2019-04-0820.120.4120.4120.0300138,2000.8030.1731.703
2019-04-0520.1220.1220.1519.9800458,5000.8010.1651.715
2019-04-0420.420.1220.4420.0400124,9000.8050.1571.639
2019-04-0320.520.4120.7620.3900157,1000.8050.1691.643
2019-04-0220.420.4320.4520.2400165,6000.8050.1711.642
2019-04-0120.3820.4120.5120.2100126,9000.8060.1661.651
2019-03-2920.2520.2420.4220.1200215,3000.8060.1671.651
2019-03-2819.9220.220.2319.8600204,7000.8110.1771.671
2019-03-2719.8619.9220.0319.8100158,7000.810.1711.641
2019-03-2619.919.9920.0219.8300151,7000.810.1721.618
2019-03-2519.0219.7619.8219.0200214,6000.8120.1621.575
2019-03-2219.6619.0719.7919.0600200,9000.8130.1441.509
2019-03-2119.7419.820.0219.7200224,3000.8040.1551.536
2019-03-2019.9919.8220.0719.7900249,4000.8050.1531.564
2019-03-1920.0519.9720.1419.9500259,2000.8040.1551.604
2019-03-1819.9520.0520.2419.8200224,4000.8050.1621.662
2019-03-1520.0419.9720.219.9200458,4000.8050.1651.696
2019-03-1420.3220.0620.3219.9900165,4000.8060.1641.687
2019-03-1320.1620.2920.4220.1400168,0000.7990.1621.679
2019-03-1220.3320.0420.4520.0100170,6000.7980.1481.574
2019-03-1120.2720.3420.4120.2100164,9000.7980.151.598
2019-03-0819.9920.2320.2419.9700136,1000.7980.1561.578
2019-03-0720.3319.9920.3619.9500193,9000.7980.1511.559
2019-03-0620.7920.420.8220.3900140,6000.7950.1541.608
2019-03-0520.7720.7520.8220.5700158,2000.7930.1561.661
2019-03-0420.9120.6721.0620.6500140,8000.7930.1561.646
2019-03-0120.6320.9120.9520.5700375,3000.7790.1511.7
2019-02-2820.720.6320.7820.5800165,9000.7770.1481.678
2019-02-2720.7120.6820.820.500101,4000.7760.1541.678
2019-02-2621.2720.7221.2720.7100121,9000.7750.1531.695
2019-02-2521.4121.2221.5821.2100197,3000.7750.1651.76
2019-02-2221.321.3421.4321.1800187,4000.7750.1681.764
2019-02-2121.3121.2121.4421.0900224,1000.7740.1661.759
2019-02-2021.2521.321.4821.0700297,7000.7740.1581.778
2019-02-1920.7621.3621.4620.7600383,5000.7730.1651.805
2019-02-1520.520.9921.0920.500667,8000.7680.1541.728
2019-02-1420.1520.4320.7320.1500423,6000.7640.1471.709
2019-02-1320.420.0920.619.4200287,2000.7590.1341.676
2019-02-1220.5620.5420.682000248,5000.7560.1511.732
2019-02-1120.2720.4220.4320.1900101,9000.7570.1511.716
2019-02-0819.9820.2620.3419.9800178,8000.7570.1461.782
2019-02-0719.9120.0820.1819.9100143,3000.750.1521.765
2019-02-0619.9220.0320.1419.8500129,5000.7440.1571.78
2019-02-0520.0119.9820.1719.8500128,1000.7440.1561.785
2019-02-0419.4320.0220.0419.4300251,7000.7460.1621.768
2019-02-0119.6619.5319.8419.4900319,6000.740.1581.704
2019-01-3119.5119.619.7919.5100185,3000.740.1611.683
2019-01-3019.5719.5519.7919.4300210,8000.7430.1651.659
2019-01-2919.5919.519.6819.400117,9000.7460.1691.652
2019-01-2819.7219.619.7919.5400182,1000.7450.1731.635
2019-01-2520.1519.8820.2519.860095,5000.7430.1771.665
2019-01-2420.0120.0520.1619.9400110,7000.7470.181.627
2019-01-2319.9619.9920.1319.9200121,1000.7480.181.559
2019-01-2220.1120.0320.4119.9500144,5000.7480.1821.571
2019-01-1820.4520.2620.5620.2200210,4000.7440.191.625
2019-01-1720.1220.3420.4520.1200117,1000.7470.1951.647
2019-01-1620.1620.2220.3220.100239,0000.7460.1961.667
2019-01-1520.1420.1420.3220.0700129,7000.7430.1931.647
2019-01-1420.2120.1320.4719.9900183,1000.7490.1911.654
2019-01-1120.0820.3320.3620.0800163,0000.7510.2011.662
2019-01-1020.2820.220.3920.1300170,3000.7510.1981.652
2019-01-0920.1320.4120.5520.100237,6000.7520.2051.703
2019-01-0820.0120.120.1719.8400130,5000.7470.2021.693
2019-01-0720.1119.9720.4619.8100243,3000.7440.2091.593
2019-01-0419.8519.9620.0419.7300285,9000.7440.2111.612
2019-01-0319.7919.5619.8419.2900235,2000.7490.211.574
2019-01-0219.4719.8719.919.400347,8000.7530.2031.611
2018-12-3119.6919.719.8919.3300244,5000.7540.1971.535
2018-12-2819.5519.5519.8719.400188,4000.7540.1981.49
2018-12-2719.1819.4419.519.0100234,0000.7540.1931.452
2018-12-2618.9419.4719.4818.6500190,0000.7560.1971.457
2018-12-2418.8318.818.9618.6400119,0000.7570.1941.399
2018-12-2118.7719.0119.1618.6400401,6000.7610.1891.447
2018-12-2019.0918.7619.1918.6600203,5000.7710.1711.447
2018-12-1919.5119.0719.5919.0100169,7000.7680.1741.481
2018-12-1819.6519.4919.6619.3600173,5000.7640.181.525
2018-12-1719.7419.4719.919.3700241,2000.7630.1791.489
2018-12-1419.7719.742019.5700154,0000.7630.181.491
2018-12-1320.1319.9420.3219.700212,0000.7650.1771.583
2018-12-1220.0520.1620.3619.8800151,0000.7730.1721.606
2018-12-1120.0119.8220.1619.700109,7000.7710.1641.57
2018-12-1019.9319.7819.9819.5800154,9000.7720.161.561
2018-12-0719.9319.9320.0919.8200112,3000.7720.1641.563
2018-12-0619.8219.9319.9619.4600219,3000.780.1591.57
2018-12-0421.0519.9321.0519.8600163,8000.7770.1571.627
2018-12-0321.221.0321.220.7800165,4000.7590.1691.732
2018-11-3021.0521.0921.1520.8800127,2000.760.1751.741
2018-11-2921.4321.0521.621.040087,2000.7620.1791.666
2018-11-2820.4621.5821.6720.3300319,5000.7590.1951.718
2018-11-2720.3520.3720.4920.2100492,7000.7390.1831.609
2018-11-2620.6220.4520.6520.3400115,2000.740.1841.612
2018-11-2320.4720.4820.6820.30064,0000.7440.1921.607
2018-11-2120.4720.6220.7320.2900129,9000.7440.1951.602
2018-11-2020.4920.4720.7920.300205,2000.7440.1931.607
2018-11-1920.8820.6420.8820.3100144,0000.7460.1911.607
2018-11-1621.0820.9421.0820.6800175,5000.7480.1971.617
2018-11-1521.221.1721.3921.100152,7000.7480.21.636
2018-11-1421.9621.321.9621.2800142,1000.7470.2011.636
2018-11-1321.921.8522.1821.7800197,9000.7430.2111.685
2018-11-1222.0221.8122.0221.6500126,7000.7440.2091.69
2018-11-0922.0521.9822.0521.640096,3000.7470.2041.695
2018-11-0822.1422.0622.1721.950075,6000.7470.2011.758
2018-11-0721.8222.1422.1521.7100119,9000.750.1961.849
2018-11-0622.0121.7322.1521.700130,5000.7480.2031.792
2018-11-0522.0822.0822.321.800140,5000.7520.2081.843
2018-11-0222.122.1122.1821.800180,4000.7530.2071.858
2018-11-0122.3121.9722.3121.7600253,9000.7530.1961.876
2018-10-3123.1222.1823.1221.6600365,8000.7570.2031.907
2018-10-3022.2222.822.9522.2200294,8000.7660.2141.969
2018-10-2922.2322.2222.4722.0100193,3000.7630.191.902
2018-10-2622.0922.0122.3721.7600187,0000.7690.1911.909
2018-10-252222.2422.3121.9400178,7000.7710.1821.977
2018-10-2422.3121.9322.4621.9100215,9000.7720.1811.928
2018-10-2322.4122.3822.5422.0400106,3000.7740.1822.012
2018-10-2222.4422.6522.7822.4400118,5000.770.1832.118
2018-10-1922.3122.3622.4822.2700126,3000.7720.1772.048
2018-10-1822.5922.3622.7622.280086,1000.7710.1812.075
2018-10-1722.8222.7322.8222.4600100,8000.7690.1832.141
2018-10-1622.7322.9122.9522.4800184,5000.7680.1822.143
2018-10-1522.422.6222.7222.0200148,8000.7750.1882.136
2018-10-1222.7422.4622.922.2700251,0000.7750.1892.141
2018-10-1123.3422.4723.4622.4500289,0000.7820.1842.13
2018-10-1023.9423.4623.9723.2300305,4000.7690.2042.279
2018-10-0923.8123.9824.223.8100274,7000.7710.2062.39
2018-10-0823.923.9224.0123.7100259,2000.7720.2062.373


Copyright (c) 2005 - 2019 by LRT Capital Management, LLC