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

Cbiz Inc (NY: CBZ )

78.19 -0.80 (-1.01%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 23, 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 (%)
Oct 31, 2008 7.600 8.120 7.450 8.100 463,580 +0.30(+3.85%)
Oct 30, 2008 7.450 7.800 7.130 7.800 220,641 +0.62(+8.64%)
Oct 29, 2008 7.540 7.540 7.100 7.180 251,880 -0.31(-4.14%)
Oct 28, 2008 6.940 7.490 6.710 7.490 325,901 +0.66(+9.66%)
Oct 27, 2008 6.960 7.160 6.830 6.830 158,387 -0.28(-3.94%)
Oct 24, 2008 7.000 7.300 6.790 7.110 142,833 -0.25(-3.40%)
Oct 23, 2008 7.370 7.490 7.090 7.360 234,203 +0.00(+0.00%)
Oct 22, 2008 7.520 7.600 7.300 7.360 135,061 -0.17(-2.26%)
Oct 21, 2008 7.570 7.660 7.430 7.530 132,817 -0.16(-2.08%)
Oct 20, 2008 7.500 7.730 7.300 7.690 112,040 +0.33(+4.48%)
Oct 17, 2008 7.410 7.790 7.310 7.360 248,239 -0.29(-3.79%)
Oct 16, 2008 7.030 7.670 6.820 7.650 297,180 +0.65(+9.29%)
Oct 15, 2008 7.560 7.560 7.000 7.000 187,255 -0.48(-6.42%)
Oct 14, 2008 8.010 8.010 7.230 7.480 272,635 -0.44(-5.56%)
Oct 13, 2008 7.920 8.040 7.250 7.920 363,295 +0.02(+0.25%)
Oct 10, 2008 6.810 7.900 5.690 7.900 316,366 +0.82(+11.58%)
Oct 09, 2008 7.720 7.850 6.650 7.080 743,646 -0.58(-7.57%)
Oct 08, 2008 7.690 8.000 7.640 7.660 286,589 -0.22(-2.79%)
Oct 07, 2008 8.140 8.150 7.820 7.880 304,540 -0.16(-1.99%)
Oct 06, 2008 7.900 8.120 7.770 8.040 318,860 -0.01(-0.12%)
Oct 03, 2008 8.150 8.310 8.050 8.050 141,078 -0.06(-0.74%)
Oct 02, 2008 8.150 8.190 8.080 8.110 155,430 -0.10(-1.22%)
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.