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, 2012	6.230	6.310	6.180	6.270	78,390	+0.04(+0.64%)
Jan 30, 2012	6.170	6.275	6.140	6.230	121,532	+0.01(+0.16%)
Jan 27, 2012	6.080	6.240	6.060	6.220	66,503	+0.13(+2.13%)
Jan 26, 2012	6.120	6.200	6.049	6.090	172,027	-0.03(-0.49%)
Jan 25, 2012	6.180	6.240	6.060	6.120	129,843	-0.08(-1.29%)
Jan 24, 2012	6.070	6.240	6.060	6.200	122,849	+0.11(+1.81%)
Jan 23, 2012	6.140	6.170	6.070	6.090	81,212	-0.07(-1.14%)
Jan 20, 2012	6.090	6.210	6.090	6.160	83,755	+0.05(+0.82%)
Jan 19, 2012	6.130	6.170	6.030	6.110	119,920	-0.01(-0.16%)
Jan 18, 2012	6.110	6.123	6.055	6.120	97,876	-0.01(-0.16%)
Jan 17, 2012	6.120	6.190	6.085	6.130	134,553	+0.04(+0.66%)
Jan 13, 2012	5.950	6.130	5.930	6.090	177,522	+0.07(+1.16%)
Jan 12, 2012	6.010	6.050	5.965	6.020	239,419	+0.02(+0.33%)
Jan 11, 2012	5.960	6.010	5.940	6.000	240,413	+0.00(+0.00%)
Jan 10, 2012	5.970	6.020	5.870	6.000	794,078	+0.10(+1.69%)
Jan 09, 2012	6.010	6.020	5.880	5.900	306,960	-0.06(-1.01%)
Jan 06, 2012	6.000	6.020	5.875	5.960	106,241	-0.03(-0.50%)
Jan 05, 2012	5.960	6.020	5.820	5.990	92,969	-0.03(-0.50%)

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.