CBIZ INC

Ticker: CBZ CUSIP: 124805102 Class: Common Stock

MORGAN STANLEY's Holding History (CIK: 0000895421)

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

Q4 2025

Shares 3,251,355 Value ($000) $164,031 Avg Close $52.58 Range $47.89 - $56.93

Q3 2025

Shares 3,401,097 Value ($000) $180,122 Avg Close $64.50 Range $50.51 - $77.91

Q2 2025

Shares 3,250,399 Value ($000) $233,086 Avg Close $72.34 Range $64.85 - $80.65

Q1 2025

Shares 3,120,728 Value ($000) $236,739 Avg Close $80.43 Range $66.01 - $90.13

Q4 2024

Shares 3,063,258 Value ($000) $250,666 Avg Close $74.77 Range $63.61 - $84.23

Q3 2024

Shares 3,114,729 Value ($000) $209,590 Avg Close $72.67 Range $62.66 - $86.36

Q2 2024

Shares 2,947,122 Value ($000) $218,382 Avg Close $75.57 Range $70.72 - $80.42

Q1 2024

Shares 3,366,064 Value ($000) $264,236 Avg Close $69.53 Range $60.59 - $79.55

Q4 2023

Shares 3,658,153 Value ($000) $228,964 Avg Close $56.46 Range $49.15 - $63.12

Q3 2023

Shares 3,877,315 Value ($000) $201,233 Avg Close $53.89 Range $50.10 - $56.96

Q2 2023

Shares 3,948,680 Value ($000) $210,386 Avg Close $51.44 Range $48.10 - $54.61

Q1 2023

Shares 3,899,582 Value ($000) $192,990 Avg Close $48.17 Range $45.22 - $51.85

Q4 2022

Shares 3,871,416 Value ($000) $181,376 Avg Close $47.53 Range $42.87 - $51.67

Q3 2022

Shares 405,831 Value ($000) $17,360 Avg Close $43.74 Range $39.12 - $48.47

Q2 2022

Shares 302,496 Value ($000) $12,088 Avg Close $40.40 Range $37.01 - $44.17

Q1 2022

Shares 131,106 Value ($000) $5,502 Avg Close $39.16 Range $35.46 - $42.36

Q4 2021

Shares 132,632 Value ($000) $5,188 Avg Close $37.28 Range $32.17 - $40.62

Q3 2021

Shares 266,368 Value ($000) $8,614 Avg Close $32.54 Range $30.68 - $34.85

Q2 2021

Shares 333,663 Value ($000) $10,933 Avg Close $33.42 Range $32.40 - $35.18

Q1 2021

Shares 323,516 Value ($000) $10,566 Avg Close $29.45 Range $25.25 - $34.13

Q4 2020

Shares 289,910 Value ($000) $7,715 Avg Close $24.61 Range $22.00 - $26.96

Q3 2020

Shares 90,198 Value ($000) $2,064 Avg Close $23.75 Range $21.84 - $25.89

Q2 2020

Shares 71,729 Value ($000) $1,719 Avg Close $22.69 Range $19.52 - $26.69

Q1 2020

Shares 164,872 Value ($000) $3,450 Avg Close $25.46 Range $16.85 - $28.73

Q4 2019

Shares 422,939 Value ($000) $11,401 Avg Close $26.02 Range $22.88 - $28.33

Q3 2019

Shares 183,122 Value ($000) $4,305 Avg Close $22.48 Range $19.36 - $24.69

Q2 2019

Shares 59,643 Value ($000) $1,168 Avg Close $20.05 Range $19.19 - $21.01

Q1 2019

Shares 41,110 Value ($000) $832 Avg Close $20.21 Range $19.02 - $21.58

Q4 2018

Shares 256,459 Value ($000) $5,052 Avg Close $21.37 Range $18.64 - $24.20

Q3 2018

Shares 257,680 Value ($000) $6,107 Avg Close $23.16 Range $21.05 - $24.38

Q2 2018

Shares 159,712 Value ($000) $3,674 Avg Close $20.22 Range $17.98 - $23.15

Q1 2018

Shares 198,077 Value ($000) $3,614 Avg Close $17.40 Range $15.40 - $19.65

Q4 2017

Shares 304,434 Value ($000) $4,704 Avg Close $15.73 Range $14.35 - $17.25

Q3 2017

Shares 148,235 Value ($000) $2,409 Avg Close $15.07 Range $14.05 - $16.50

Q2 2017

Shares 209,455 Value ($000) $3,142 Avg Close $14.98 Range $13.45 - $15.90

Q1 2017

Shares 219,826 Value ($000) $2,978 Avg Close $13.43 Range $12.70 - $14.26

Q4 2016

Shares 232,805 Value ($000) $3,189 Avg Close $12.13 Range $10.73 - $14.05

Q3 2016

Shares 148,516 Value ($000) $1,662 Avg Close $11.11 Range $10.24 - $11.82

Q2 2016

Shares 198,370 Value ($000) $2,065 Avg Close $10.29 Range $9.30 - $10.83

Q1 2016

Shares 262,432 Value ($000) $2,648 Avg Close $10.14 Range $9.30 - $11.19

Q4 2015

Shares 227,350 Value ($000) $2,242 Avg Close $10.59 Range $9.78 - $11.54

Q3 2015

Shares 43,573 Value ($000) $429 Avg Close $9.75 Range $9.07 - $10.28

Q2 2015

Shares 42,440 Value ($000) $409 Avg Close $9.34 Range $8.65 - $9.88

Q1 2015

Shares 68,239 Value ($000) $636 Avg Close $8.74 Range $7.93 - $9.44

Q4 2014

Shares 184,202 Value ($000) $1,578 Avg Close $8.63 Range $7.78 - $9.39

Q3 2014

Shares 98,720 Value ($000) $777 Avg Close $8.53 Range $7.87 - $9.40

Q2 2014

Shares 54,437 Value ($000) $492 Avg Close $8.71 Range $8.16 - $9.39

Q1 2014

Shares 60,049 Value ($000) $550 Avg Close $8.98 Range $8.19 - $9.45

Q4 2013

Shares 89,430 Value ($000) $816 Avg Close $8.43 Range $6.99 - $9.40

Q3 2013

Shares 38,186 Value ($000) $284 Avg Close $7.18 Range $6.54 - $7.73

Q2 2013

Shares 21,006 Value ($000) $140 Avg Close $6.48 Range $5.99 - $6.87

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	3,251,355	$164,031	$52.58	$47.89 - $56.93
Q3 2025	3,401,097	$180,122	$64.50	$50.51 - $77.91
Q2 2025	3,250,399	$233,086	$72.34	$64.85 - $80.65
Q1 2025	3,120,728	$236,739	$80.43	$66.01 - $90.13
Q4 2024	3,063,258	$250,666	$74.77	$63.61 - $84.23
Q3 2024	3,114,729	$209,590	$72.67	$62.66 - $86.36
Q2 2024	2,947,122	$218,382	$75.57	$70.72 - $80.42
Q1 2024	3,366,064	$264,236	$69.53	$60.59 - $79.55
Q4 2023	3,658,153	$228,964	$56.46	$49.15 - $63.12
Q3 2023	3,877,315	$201,233	$53.89	$50.10 - $56.96
Q2 2023	3,948,680	$210,386	$51.44	$48.10 - $54.61
Q1 2023	3,899,582	$192,990	$48.17	$45.22 - $51.85
Q4 2022	3,871,416	$181,376	$47.53	$42.87 - $51.67
Q3 2022	405,831	$17,360	$43.74	$39.12 - $48.47
Q2 2022	302,496	$12,088	$40.40	$37.01 - $44.17
Q1 2022	131,106	$5,502	$39.16	$35.46 - $42.36
Q4 2021	132,632	$5,188	$37.28	$32.17 - $40.62
Q3 2021	266,368	$8,614	$32.54	$30.68 - $34.85
Q2 2021	333,663	$10,933	$33.42	$32.40 - $35.18
Q1 2021	323,516	$10,566	$29.45	$25.25 - $34.13
Q4 2020	289,910	$7,715	$24.61	$22.00 - $26.96
Q3 2020	90,198	$2,064	$23.75	$21.84 - $25.89
Q2 2020	71,729	$1,719	$22.69	$19.52 - $26.69
Q1 2020	164,872	$3,450	$25.46	$16.85 - $28.73
Q4 2019	422,939	$11,401	$26.02	$22.88 - $28.33
Q3 2019	183,122	$4,305	$22.48	$19.36 - $24.69
Q2 2019	59,643	$1,168	$20.05	$19.19 - $21.01
Q1 2019	41,110	$832	$20.21	$19.02 - $21.58
Q4 2018	256,459	$5,052	$21.37	$18.64 - $24.20
Q3 2018	257,680	$6,107	$23.16	$21.05 - $24.38
Q2 2018	159,712	$3,674	$20.22	$17.98 - $23.15
Q1 2018	198,077	$3,614	$17.40	$15.40 - $19.65
Q4 2017	304,434	$4,704	$15.73	$14.35 - $17.25
Q3 2017	148,235	$2,409	$15.07	$14.05 - $16.50
Q2 2017	209,455	$3,142	$14.98	$13.45 - $15.90
Q1 2017	219,826	$2,978	$13.43	$12.70 - $14.26
Q4 2016	232,805	$3,189	$12.13	$10.73 - $14.05
Q3 2016	148,516	$1,662	$11.11	$10.24 - $11.82
Q2 2016	198,370	$2,065	$10.29	$9.30 - $10.83
Q1 2016	262,432	$2,648	$10.14	$9.30 - $11.19
Q4 2015	227,350	$2,242	$10.59	$9.78 - $11.54
Q3 2015	43,573	$429	$9.75	$9.07 - $10.28
Q2 2015	42,440	$409	$9.34	$8.65 - $9.88
Q1 2015	68,239	$636	$8.74	$7.93 - $9.44
Q4 2014	184,202	$1,578	$8.63	$7.78 - $9.39
Q3 2014	98,720	$777	$8.53	$7.87 - $9.40
Q2 2014	54,437	$492	$8.71	$8.16 - $9.39
Q1 2014	60,049	$550	$8.98	$8.19 - $9.45
Q4 2013	89,430	$816	$8.43	$6.99 - $9.40
Q3 2013	38,186	$284	$7.18	$6.54 - $7.73
Q2 2013	21,006	$140	$6.48	$5.99 - $6.87