CBIZ INC

Ticker: CBZ CUSIP: 124805102 Class: Common Stock

PRICE T ROWE ASSOCIATES INC /MD/'s Holding History (CIK: 0000080255)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 48,606 Value ($000) $2 Avg Close $52.58 Range $47.89 - $56.93

Q3 2025

Shares 45,873 Value ($000) $2 Avg Close $64.50 Range $50.51 - $77.91

Q2 2025

Shares 409,265 Value ($000) $29 Avg Close $72.34 Range $64.85 - $80.65

Q1 2025

Shares 585,808 Value ($000) $44 Avg Close $80.43 Range $66.01 - $90.13

Q4 2024

Shares 649,314 Value ($000) $53 Avg Close $74.77 Range $63.61 - $84.23

Q3 2024

Shares 758,510 Value ($000) $51 Avg Close $72.67 Range $62.66 - $86.36

Q2 2024

Shares 777,569 Value ($000) $58 Avg Close $75.57 Range $70.72 - $80.42

Q1 2024

Shares 828,199 Value ($000) $65 Avg Close $69.53 Range $60.59 - $79.55

Q4 2023

Shares 834,708 Value ($000) $52 Avg Close $56.46 Range $49.15 - $63.12

Q3 2023

Shares 861,799 Value ($000) $45 Avg Close $53.89 Range $50.10 - $56.96

Q2 2023

Shares 891,425 Value ($000) $47 Avg Close $51.44 Range $48.10 - $54.61

Q1 2023

Shares 852,655 Value ($000) $42 Avg Close $48.17 Range $45.22 - $51.85

Q4 2022

Shares 677,522 Value ($000) $32 Avg Close $47.53 Range $42.87 - $51.67

Q3 2022

Shares 595,580 Value ($000) $25,480 Avg Close $43.74 Range $39.12 - $48.47

Q2 2022

Shares 542,015 Value ($000) $21,659 Avg Close $40.40 Range $37.01 - $44.17

Q1 2022

Shares 34,825 Value ($000) $1,462 Avg Close $39.16 Range $35.46 - $42.36

Q4 2021

Shares 32,338 Value ($000) $1,265 Avg Close $37.28 Range $32.17 - $40.62

Q3 2021

Shares 33,196 Value ($000) $1,074 Avg Close $32.54 Range $30.68 - $34.85

Q2 2021

Shares 34,510 Value ($000) $1,131 Avg Close $33.42 Range $32.40 - $35.18

Q1 2021

Shares 33,858 Value ($000) $1,106 Avg Close $29.45 Range $25.25 - $34.13

Q4 2020

Shares 38,774 Value ($000) $1,032 Avg Close $24.61 Range $22.00 - $26.96

Q3 2020

Shares 47,852 Value ($000) $1,094 Avg Close $23.75 Range $21.84 - $25.89

Q2 2020

Shares 64,556 Value ($000) $1,547 Avg Close $22.69 Range $19.52 - $26.69

Q1 2020

Shares 63,768 Value ($000) $1,334 Avg Close $25.46 Range $16.85 - $28.73

Q4 2019

Shares 59,566 Value ($000) $1,606 Avg Close $26.02 Range $22.88 - $28.33

Q3 2019

Shares 57,528 Value ($000) $1,352 Avg Close $22.48 Range $19.36 - $24.69

Q2 2019

Shares 57,224 Value ($000) $1,121 Avg Close $20.05 Range $19.19 - $21.01

Q1 2019

Shares 55,424 Value ($000) $1,122 Avg Close $20.21 Range $19.02 - $21.58

Q4 2018

Shares 64,972 Value ($000) $1,280 Avg Close $21.37 Range $18.64 - $24.20

Q3 2018

Shares 50,377 Value ($000) $1,194 Avg Close $23.16 Range $21.05 - $24.38

Q2 2018

Shares 50,566 Value ($000) $1,163 Avg Close $20.22 Range $17.98 - $23.15

Q1 2018

Shares 50,511 Value ($000) $922 Avg Close $17.40 Range $15.40 - $19.65

Q4 2017

Shares 50,411 Value ($000) $779 Avg Close $15.73 Range $14.35 - $17.25

Q3 2017

Shares 48,811 Value ($000) $793 Avg Close $15.07 Range $14.05 - $16.50

Q2 2017

Shares 48,811 Value ($000) $732 Avg Close $14.98 Range $13.45 - $15.90

Q1 2017

Shares 48,811 Value ($000) $661 Avg Close $13.43 Range $12.70 - $14.26

Q4 2016

Shares 48,775 Value ($000) $668 Avg Close $12.13 Range $10.73 - $14.05

Q3 2016

Shares 48,775 Value ($000) $546 Avg Close $11.11 Range $10.24 - $11.82

Q2 2016

Shares 48,775 Value ($000) $508 Avg Close $10.29 Range $9.30 - $10.83

Q1 2016

Shares 38,163 Value ($000) $385 Avg Close $10.14 Range $9.30 - $11.19

Q4 2015

Shares 36,344 Value ($000) $358 Avg Close $10.59 Range $9.78 - $11.54

Q3 2015

Shares 24,945 Value ($000) $245 Avg Close $9.75 Range $9.07 - $10.28

Q2 2015

Shares 24,895 Value ($000) $240 Avg Close $9.34 Range $8.65 - $9.88

Q1 2015

Shares 23,949 Value ($000) $223 Avg Close $8.74 Range $7.93 - $9.44

Q4 2014

Shares 21,556 Value ($000) $185 Avg Close $8.63 Range $7.78 - $9.39

Q3 2014

Shares 21,028 Value ($000) $165 Avg Close $8.53 Range $7.87 - $9.40

Q2 2014

Shares 19,764 Value ($000) $178 Avg Close $8.71 Range $8.16 - $9.39

Q1 2014

Shares 17,861 Value ($000) $164 Avg Close $8.98 Range $8.19 - $9.45

Q4 2013

Shares 17,250 Value ($000) $157 Avg Close $8.43 Range $6.99 - $9.40

Q3 2013

Shares 17,250 Value ($000) $128 Avg Close $7.18 Range $6.54 - $7.73

Q2 2013

Shares 17,250 Value ($000) $116 Avg Close $6.48 Range $5.99 - $6.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	48,606	$2	$52.58	$47.89 - $56.93
Q3 2025	45,873	$2	$64.50	$50.51 - $77.91
Q2 2025	409,265	$29	$72.34	$64.85 - $80.65
Q1 2025	585,808	$44	$80.43	$66.01 - $90.13
Q4 2024	649,314	$53	$74.77	$63.61 - $84.23
Q3 2024	758,510	$51	$72.67	$62.66 - $86.36
Q2 2024	777,569	$58	$75.57	$70.72 - $80.42
Q1 2024	828,199	$65	$69.53	$60.59 - $79.55
Q4 2023	834,708	$52	$56.46	$49.15 - $63.12
Q3 2023	861,799	$45	$53.89	$50.10 - $56.96
Q2 2023	891,425	$47	$51.44	$48.10 - $54.61
Q1 2023	852,655	$42	$48.17	$45.22 - $51.85
Q4 2022	677,522	$32	$47.53	$42.87 - $51.67
Q3 2022	595,580	$25,480	$43.74	$39.12 - $48.47
Q2 2022	542,015	$21,659	$40.40	$37.01 - $44.17
Q1 2022	34,825	$1,462	$39.16	$35.46 - $42.36
Q4 2021	32,338	$1,265	$37.28	$32.17 - $40.62
Q3 2021	33,196	$1,074	$32.54	$30.68 - $34.85
Q2 2021	34,510	$1,131	$33.42	$32.40 - $35.18
Q1 2021	33,858	$1,106	$29.45	$25.25 - $34.13
Q4 2020	38,774	$1,032	$24.61	$22.00 - $26.96
Q3 2020	47,852	$1,094	$23.75	$21.84 - $25.89
Q2 2020	64,556	$1,547	$22.69	$19.52 - $26.69
Q1 2020	63,768	$1,334	$25.46	$16.85 - $28.73
Q4 2019	59,566	$1,606	$26.02	$22.88 - $28.33
Q3 2019	57,528	$1,352	$22.48	$19.36 - $24.69
Q2 2019	57,224	$1,121	$20.05	$19.19 - $21.01
Q1 2019	55,424	$1,122	$20.21	$19.02 - $21.58
Q4 2018	64,972	$1,280	$21.37	$18.64 - $24.20
Q3 2018	50,377	$1,194	$23.16	$21.05 - $24.38
Q2 2018	50,566	$1,163	$20.22	$17.98 - $23.15
Q1 2018	50,511	$922	$17.40	$15.40 - $19.65
Q4 2017	50,411	$779	$15.73	$14.35 - $17.25
Q3 2017	48,811	$793	$15.07	$14.05 - $16.50
Q2 2017	48,811	$732	$14.98	$13.45 - $15.90
Q1 2017	48,811	$661	$13.43	$12.70 - $14.26
Q4 2016	48,775	$668	$12.13	$10.73 - $14.05
Q3 2016	48,775	$546	$11.11	$10.24 - $11.82
Q2 2016	48,775	$508	$10.29	$9.30 - $10.83
Q1 2016	38,163	$385	$10.14	$9.30 - $11.19
Q4 2015	36,344	$358	$10.59	$9.78 - $11.54
Q3 2015	24,945	$245	$9.75	$9.07 - $10.28
Q2 2015	24,895	$240	$9.34	$8.65 - $9.88
Q1 2015	23,949	$223	$8.74	$7.93 - $9.44
Q4 2014	21,556	$185	$8.63	$7.78 - $9.39
Q3 2014	21,028	$165	$8.53	$7.87 - $9.40
Q2 2014	19,764	$178	$8.71	$8.16 - $9.39
Q1 2014	17,861	$164	$8.98	$8.19 - $9.45
Q4 2013	17,250	$157	$8.43	$6.99 - $9.40
Q3 2013	17,250	$128	$7.18	$6.54 - $7.73
Q2 2013	17,250	$116	$6.48	$5.99 - $6.87