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

Cbiz Inc (NY: CBZ )

78.99 UNCHANGED
Streaming Delayed 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 (%)
Oct 31, 2013 8.160 8.210 8.010 8.160 501,208 +0.02(+0.25%)
Oct 30, 2013 8.170 8.240 8.010 8.140 252,414 -0.04(-0.49%)
Oct 29, 2013 8.040 8.190 8.040 8.180 406,451 +0.11(+1.36%)
Oct 28, 2013 7.840 8.180 7.840 8.070 527,911 +0.18(+2.28%)
Oct 25, 2013 7.720 8.000 7.610 7.890 450,066 -0.07(-0.88%)
Oct 24, 2013 7.800 8.000 7.750 7.960 317,526 +0.16(+2.05%)
Oct 23, 2013 7.510 7.820 7.500 7.800 1,807,866 +0.29(+3.86%)
Oct 22, 2013 7.660 7.660 7.250 7.510 270,323 -0.15(-1.96%)
Oct 21, 2013 7.580 7.670 7.550 7.660 112,558 +0.10(+1.32%)
Oct 18, 2013 7.530 7.560 7.440 7.560 336,995 +0.11(+1.48%)
Oct 17, 2013 7.450 7.540 7.440 7.450 204,343 -0.05(-0.67%)
Oct 16, 2013 7.430 7.530 7.430 7.500 131,331 +0.07(+0.94%)
Oct 15, 2013 7.350 7.450 7.315 7.430 139,238 +0.07(+0.95%)
Oct 14, 2013 7.350 7.420 7.320 7.360 63,205 -0.04(-0.54%)
Oct 11, 2013 7.190 7.440 7.180 7.400 98,522 +0.19(+2.64%)
Oct 10, 2013 7.080 7.230 7.080 7.210 70,199 +0.20(+2.85%)
Oct 09, 2013 7.070 7.120 6.990 7.010 326,321 -0.04(-0.57%)
Oct 08, 2013 7.240 7.250 7.040 7.050 150,989 -0.20(-2.76%)
Oct 07, 2013 7.300 7.330 7.250 7.250 69,513 -0.08(-1.09%)
Oct 04, 2013 7.210 7.350 7.210 7.330 69,511 +0.10(+1.38%)
Oct 03, 2013 7.510 7.537 7.230 7.230 665,487 -0.27(-3.60%)
Oct 02, 2013 7.440 7.530 7.365 7.500 117,040 +0.01(+0.13%)
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.