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 (%)
Oct 31, 2012	5.580	5.608	5.500	5.520	77,478	-0.08(-1.43%)
Oct 26, 2012	5.660	5.600	5.600	5.600	72,000	-0.04(-0.71%)
Oct 25, 2012	5.900	5.900	5.610	5.640	92,684	-0.27(-4.57%)
Oct 24, 2012	5.750	6.080	5.660	5.910	172,738	+0.16(+2.78%)
Oct 23, 2012	5.800	5.800	5.730	5.750	32,021	+0.00(+0.00%)
Oct 19, 2012	5.750	5.880	5.670	5.750	123,049	-0.04(-0.69%)
Oct 18, 2012	5.990	6.040	5.760	5.790	238,667	-0.23(-3.82%)
Oct 17, 2012	6.110	6.110	5.960	6.020	33,344	-0.06(-0.99%)
Oct 16, 2012	6.070	6.110	6.060	6.080	50,981	+0.04(+0.66%)
Oct 15, 2012	6.020	6.080	5.900	6.040	90,381	+0.02(+0.33%)
Oct 12, 2012	6.060	6.150	6.020	6.020	33,650	-0.08(-1.31%)
Oct 11, 2012	6.050	6.160	6.050	6.100	39,006	+0.06(+0.99%)
Oct 10, 2012	6.110	6.120	6.020	6.040	40,053	-0.06(-0.98%)
Oct 09, 2012	6.110	6.140	5.851	6.100	118,237	-0.01(-0.16%)
Oct 08, 2012	6.160	6.180	6.100	6.110	33,469	-0.05(-0.81%)
Oct 05, 2012	6.140	6.220	6.110	6.160	111,913	+0.02(+0.33%)
Oct 04, 2012	6.060	6.150	6.000	6.140	79,721	+0.08(+1.32%)
Oct 03, 2012	6.070	6.120	6.000	6.060	42,557	+0.01(+0.17%)
Oct 02, 2012	6.050	6.120	5.990	6.050	97,394	+0.01(+0.17%)

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.