Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 30, 2009 8.250 8.350 8.010 8.130 0 -0.03(-0.37%)
Jan 29, 2009 8.440 8.460 8.140 8.160 193,263 -0.34(-4.00%)
Jan 28, 2009 8.500 8.500 8.410 8.500 175,542 +0.07(+0.83%)
Jan 27, 2009 8.380 8.500 8.230 8.430 287,596 +0.08(+0.96%)
Jan 26, 2009 8.000 8.430 7.970 8.350 318,806 +0.36(+4.51%)
Jan 23, 2009 7.960 8.170 7.940 7.990 194,999 -0.20(-2.44%)
Jan 22, 2009 8.460 8.460 8.120 8.190 238,021 -0.29(-3.42%)
Jan 21, 2009 8.150 8.480 8.090 8.480 407,232 +0.46(+5.74%)
Jan 20, 2009 7.940 8.210 7.880 8.020 610,779 +0.00(+0.00%)
Jan 16, 2009 8.150 8.170 7.850 8.020 357,965 -0.06(-0.74%)
Jan 15, 2009 7.970 8.210 7.900 8.080 465,277 +0.02(+0.25%)
Jan 14, 2009 8.210 8.310 8.030 8.060 256,897 -0.25(-3.01%)
Jan 13, 2009 8.170 8.400 8.170 8.310 270,985 +0.11(+1.34%)
Jan 12, 2009 8.250 8.410 8.190 8.200 416,147 -0.05(-0.61%)
Jan 09, 2009 8.480 8.540 8.210 8.250 377,112 -0.27(-3.17%)
Jan 08, 2009 8.430 8.570 8.290 8.520 422,813 +0.03(+0.35%)
Jan 07, 2009 8.480 8.580 8.410 8.490 357,496 -0.14(-1.62%)
Jan 06, 2009 8.850 8.870 8.570 8.630 410,981 -0.17(-1.93%)
Jan 05, 2009 8.830 8.990 8.675 8.800 539,312 -0.03(-0.34%)
Jan 02, 2009 8.520 8.940 8.500 8.830 0 +0.18(+2.08%)
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.