Indicators

Cbiz Inc (NY: CBZ )

78.99 +0.54 (+0.69%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	4.750	4.940	4.700	4.740	97,100	-0.21(-4.24%)
Jan 29, 2004	4.760	4.950	4.700	4.950	109,200	+0.15(+3.13%)
Jan 28, 2004	4.940	4.960	4.750	4.800	90,900	-0.09(-1.84%)
Jan 27, 2004	4.870	4.990	4.870	4.890	143,100	-0.10(-2.00%)
Jan 26, 2004	4.890	4.990	4.820	4.990	80,500	+0.06(+1.22%)
Jan 23, 2004	4.970	4.990	4.810	4.930	136,200	+0.12(+2.49%)
Jan 22, 2004	5.000	5.150	4.810	4.810	434,000	-0.19(-3.80%)
Jan 21, 2004	4.960	5.000	4.850	5.000	489,000	+0.02(+0.40%)
Jan 20, 2004	4.850	4.990	4.800	4.980	271,100	+0.08(+1.63%)
Jan 16, 2004	4.970	4.980	4.740	4.900	192,200	+0.14(+2.94%)
Jan 15, 2004	4.850	4.900	4.750	4.760	118,274	-0.09(-1.86%)
Jan 14, 2004	4.850	4.850	4.740	4.850	78,259	+0.01(+0.21%)
Jan 13, 2004	4.840	4.850	4.690	4.840	111,481	-0.01(-0.21%)
Jan 12, 2004	4.700	4.850	4.630	4.850	115,067	+0.22(+4.75%)
Jan 09, 2004	4.620	4.850	4.620	4.630	118,643	-0.12(-2.53%)
Jan 08, 2004	4.770	4.860	4.600	4.750	254,861	-0.11(-2.26%)
Jan 07, 2004	4.590	4.860	4.570	4.860	149,009	+0.13(+2.75%)
Jan 06, 2004	4.700	4.790	4.480	4.730	266,300	+0.06(+1.28%)
Jan 05, 2004	4.600	4.690	4.520	4.670	103,700	+0.07(+1.52%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.