Indicators

Cbiz Inc (NY: CBZ )

78.99 +0.43 (+0.55%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	4.410	4.410	4.290	4.360	100,413	+0.12(+2.83%)
Jan 28, 2005	4.320	4.330	4.240	4.240	44,274	-0.02(-0.47%)
Jan 27, 2005	4.260	4.360	4.250	4.260	49,686	+0.00(+0.00%)
Jan 26, 2005	4.260	4.270	4.110	4.260	101,910	+0.06(+1.43%)
Jan 25, 2005	4.240	4.240	4.140	4.200	89,272	+0.02(+0.48%)
Jan 24, 2005	4.220	4.270	4.110	4.180	164,235	+0.03(+0.72%)
Jan 21, 2005	4.190	4.190	4.100	4.150	75,828	+0.02(+0.48%)
Jan 20, 2005	4.110	4.180	4.086	4.130	60,643	+0.02(+0.49%)
Jan 19, 2005	4.190	4.290	4.100	4.110	98,926	-0.21(-4.86%)
Jan 18, 2005	4.210	4.320	4.100	4.320	125,210	+0.11(+2.61%)
Jan 14, 2005	4.190	4.230	4.160	4.210	66,569	+0.05(+1.20%)
Jan 13, 2005	4.200	4.250	4.070	4.160	96,478	-0.02(-0.48%)
Jan 12, 2005	4.180	4.230	3.890	4.180	138,205	-0.02(-0.48%)
Jan 11, 2005	4.160	4.230	4.120	4.200	94,122	+0.06(+1.45%)
Jan 10, 2005	4.110	4.260	4.110	4.140	58,122	-0.03(-0.72%)
Jan 07, 2005	4.320	4.320	4.080	4.170	101,225	-0.13(-3.02%)
Jan 06, 2005	4.210	4.300	4.190	4.300	94,045	+0.09(+2.14%)
Jan 05, 2005	4.290	4.380	4.170	4.210	133,583	-0.11(-2.55%)
Jan 04, 2005	4.400	4.550	4.310	4.320	134,483	-0.13(-2.92%)

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.