CBIZ INC

Ticker: CBZ CUSIP: 124805102 Class: Common Stock

FIRST MANHATTAN CO. LLC.'s Holding History (CIK: 0000728083)

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

Q4 2025

Shares 138,220 Value ($000) $6,973 Avg Close $52.58 Range $47.89 - $56.93

Q3 2025

Shares 138,220 Value ($000) $7,320 Avg Close $64.50 Range $50.51 - $77.91

Q2 2025

Shares 132,270 Value ($000) $9,485 Avg Close $72.34 Range $64.85 - $80.65

Q1 2025

Shares 143,305 Value ($000) $10,871 Avg Close $80.43 Range $66.01 - $90.13

Q4 2024

Shares 145,580 Value ($000) $11,913 Avg Close $74.77 Range $63.61 - $84.23

Q3 2024

Shares 146,130 Value ($000) $9,833 Avg Close $72.67 Range $62.66 - $86.36

Q2 2024

Shares 146,405 Value ($000) $10,849 Avg Close $75.57 Range $70.72 - $80.42

Q1 2024

Shares 146,655 Value ($000) $11,512 Avg Close $69.53 Range $60.59 - $79.55

Q4 2023

Shares 151,300 Value ($000) $9,470 Avg Close $56.46 Range $49.15 - $63.12

Q3 2023

Shares 152,135 Value ($000) $7,896 Avg Close $53.89 Range $50.10 - $56.96

Q2 2023

Shares 155,635 Value ($000) $8,292 Avg Close $51.44 Range $48.10 - $54.61

Q1 2023

Shares 192,530 Value ($000) $9,528 Avg Close $48.17 Range $45.22 - $51.85

Q4 2022

Shares 229,560 Value ($000) $10,755 Avg Close $47.53 Range $42.87 - $51.67

Q3 2022

Shares 347,455 Value ($000) $14,864 Avg Close $43.74 Range $39.12 - $48.47

Q2 2022

Shares 446,630 Value ($000) $17,847 Avg Close $40.40 Range $37.01 - $44.17

Q1 2022

Shares 470,695 Value ($000) $19,755 Avg Close $39.16 Range $35.46 - $42.36

Q4 2021

Shares 596,850 Value ($000) $23,348 Avg Close $37.28 Range $32.17 - $40.62

Q3 2021

Shares 603,720 Value ($000) $19,524 Avg Close $32.54 Range $30.68 - $34.85

Q2 2021

Shares 622,594 Value ($000) $20,402 Avg Close $33.42 Range $32.40 - $35.18

Q1 2021

Shares 636,674 Value ($000) $20,793 Avg Close $29.45 Range $25.25 - $34.13

Q4 2020

Shares 645,424 Value ($000) $17,174 Avg Close $24.61 Range $22.00 - $26.96

Q3 2020

Shares 639,884 Value ($000) $14,634 Avg Close $23.75 Range $21.84 - $25.89

Q2 2020

Shares 602,634 Value ($000) $14,445 Avg Close $22.69 Range $19.52 - $26.69

Q1 2020

Shares 793,424 Value ($000) $16,598 Avg Close $25.46 Range $16.85 - $28.73

Q4 2019

Shares 926,919 Value ($000) $24,989 Avg Close $26.02 Range $22.88 - $28.33

Q3 2019

Shares 1,076,694 Value ($000) $25,302 Avg Close $22.48 Range $19.36 - $24.69

Q2 2019

Shares 1,143,544 Value ($000) $22,402 Avg Close $20.05 Range $19.19 - $21.01

Q1 2019

Shares 1,191,604 Value ($000) $24,118 Avg Close $20.21 Range $19.02 - $21.58

Q4 2018

Shares 1,443,404 Value ($000) $28,435 Avg Close $21.37 Range $18.64 - $24.20

Q3 2018

Shares 1,580,804 Value ($000) $37,465 Avg Close $23.16 Range $21.05 - $24.38

Q2 2018

Shares 1,787,779 Value ($000) $41,118 Avg Close $20.22 Range $17.98 - $23.15

Q1 2018

Shares 2,030,429 Value ($000) $37,055 Avg Close $17.40 Range $15.40 - $19.65

Q4 2017

Shares 2,327,893 Value ($000) $35,965 Avg Close $15.73 Range $14.35 - $17.25

Q3 2017

Shares 2,490,518 Value ($000) $40,470 Avg Close $15.07 Range $14.05 - $16.50

Q2 2017

Shares 2,590,293 Value ($000) $38,854 Avg Close $14.98 Range $13.45 - $15.90

Q1 2017

Shares 2,715,205 Value ($000) $36,791 Avg Close $13.43 Range $12.70 - $14.26

Q4 2016

Shares 2,769,455 Value ($000) $37,941 Avg Close $12.13 Range $10.73 - $14.05

Q3 2016

Shares 2,884,455 Value ($000) $32,277 Avg Close $11.11 Range $10.24 - $11.82

Q2 2016

Shares 2,894,930 Value ($000) $30,136 Avg Close $10.29 Range $9.30 - $10.83

Q1 2016

Shares 2,842,901 Value ($000) $28,684 Avg Close $10.14 Range $9.30 - $11.19

Q4 2015

Shares 2,551,831 Value ($000) $25,161 Avg Close $10.59 Range $9.78 - $11.54

Q3 2015

Shares 3,104,041 Value ($000) $30,481 Avg Close $9.75 Range $9.07 - $10.28

Q2 2015

Shares 3,120,641 Value ($000) $30,082 Avg Close $9.34 Range $8.65 - $9.88

Q1 2015

Shares 3,106,791 Value ($000) $28,986 Avg Close $8.74 Range $7.93 - $9.44

Q4 2014

Shares 3,044,966 Value ($000) $26,064 Avg Close $8.63 Range $7.78 - $9.39

Q3 2014

Shares 3,089,719 Value ($000) $24,316 Avg Close $8.53 Range $7.87 - $9.40

Q2 2014

Shares 3,093,069 Value ($000) $27,930 Avg Close $8.71 Range $8.16 - $9.39

Q1 2014

Shares 2,976,102 Value ($000) $27,261 Avg Close $8.98 Range $8.19 - $9.45

Q4 2013

Shares 2,988,952 Value ($000) $27,259 Avg Close $8.43 Range $6.99 - $9.40

Q3 2013

Shares 3,064,667 Value ($000) $22,801 Avg Close $7.18 Range $6.54 - $7.73

Q2 2013

Shares 3,023,717 Value ($000) $22,768 Avg Close $6.48 Range $5.99 - $6.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	138,220	$6,973	$52.58	$47.89 - $56.93
Q3 2025	138,220	$7,320	$64.50	$50.51 - $77.91
Q2 2025	132,270	$9,485	$72.34	$64.85 - $80.65
Q1 2025	143,305	$10,871	$80.43	$66.01 - $90.13
Q4 2024	145,580	$11,913	$74.77	$63.61 - $84.23
Q3 2024	146,130	$9,833	$72.67	$62.66 - $86.36
Q2 2024	146,405	$10,849	$75.57	$70.72 - $80.42
Q1 2024	146,655	$11,512	$69.53	$60.59 - $79.55
Q4 2023	151,300	$9,470	$56.46	$49.15 - $63.12
Q3 2023	152,135	$7,896	$53.89	$50.10 - $56.96
Q2 2023	155,635	$8,292	$51.44	$48.10 - $54.61
Q1 2023	192,530	$9,528	$48.17	$45.22 - $51.85
Q4 2022	229,560	$10,755	$47.53	$42.87 - $51.67
Q3 2022	347,455	$14,864	$43.74	$39.12 - $48.47
Q2 2022	446,630	$17,847	$40.40	$37.01 - $44.17
Q1 2022	470,695	$19,755	$39.16	$35.46 - $42.36
Q4 2021	596,850	$23,348	$37.28	$32.17 - $40.62
Q3 2021	603,720	$19,524	$32.54	$30.68 - $34.85
Q2 2021	622,594	$20,402	$33.42	$32.40 - $35.18
Q1 2021	636,674	$20,793	$29.45	$25.25 - $34.13
Q4 2020	645,424	$17,174	$24.61	$22.00 - $26.96
Q3 2020	639,884	$14,634	$23.75	$21.84 - $25.89
Q2 2020	602,634	$14,445	$22.69	$19.52 - $26.69
Q1 2020	793,424	$16,598	$25.46	$16.85 - $28.73
Q4 2019	926,919	$24,989	$26.02	$22.88 - $28.33
Q3 2019	1,076,694	$25,302	$22.48	$19.36 - $24.69
Q2 2019	1,143,544	$22,402	$20.05	$19.19 - $21.01
Q1 2019	1,191,604	$24,118	$20.21	$19.02 - $21.58
Q4 2018	1,443,404	$28,435	$21.37	$18.64 - $24.20
Q3 2018	1,580,804	$37,465	$23.16	$21.05 - $24.38
Q2 2018	1,787,779	$41,118	$20.22	$17.98 - $23.15
Q1 2018	2,030,429	$37,055	$17.40	$15.40 - $19.65
Q4 2017	2,327,893	$35,965	$15.73	$14.35 - $17.25
Q3 2017	2,490,518	$40,470	$15.07	$14.05 - $16.50
Q2 2017	2,590,293	$38,854	$14.98	$13.45 - $15.90
Q1 2017	2,715,205	$36,791	$13.43	$12.70 - $14.26
Q4 2016	2,769,455	$37,941	$12.13	$10.73 - $14.05
Q3 2016	2,884,455	$32,277	$11.11	$10.24 - $11.82
Q2 2016	2,894,930	$30,136	$10.29	$9.30 - $10.83
Q1 2016	2,842,901	$28,684	$10.14	$9.30 - $11.19
Q4 2015	2,551,831	$25,161	$10.59	$9.78 - $11.54
Q3 2015	3,104,041	$30,481	$9.75	$9.07 - $10.28
Q2 2015	3,120,641	$30,082	$9.34	$8.65 - $9.88
Q1 2015	3,106,791	$28,986	$8.74	$7.93 - $9.44
Q4 2014	3,044,966	$26,064	$8.63	$7.78 - $9.39
Q3 2014	3,089,719	$24,316	$8.53	$7.87 - $9.40
Q2 2014	3,093,069	$27,930	$8.71	$8.16 - $9.39
Q1 2014	2,976,102	$27,261	$8.98	$8.19 - $9.45
Q4 2013	2,988,952	$27,259	$8.43	$6.99 - $9.40
Q3 2013	3,064,667	$22,801	$7.18	$6.54 - $7.73
Q2 2013	3,023,717	$22,768	$6.48	$5.99 - $6.87