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

Cbiz Inc (NY: CBZ )

76.45 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2007 9.020 9.100 8.840 9.000 283,700 +0.00(+0.00%)
Oct 30, 2007 8.960 9.100 8.960 9.000 223,300 +0.00(+0.00%)
Oct 29, 2007 9.110 9.150 8.960 9.000 491,400 -0.06(-0.66%)
Oct 26, 2007 8.950 9.100 8.950 9.060 880,100 +0.24(+2.72%)
Oct 25, 2007 8.500 8.960 8.500 8.820 641,500 +0.24(+2.80%)
Oct 24, 2007 8.700 8.840 8.570 8.580 334,500 -0.22(-2.50%)
Oct 23, 2007 8.700 8.800 8.650 8.800 1,173,400 +0.13(+1.50%)
Oct 22, 2007 8.440 8.690 8.425 8.670 371,100 +0.16(+1.88%)
Oct 19, 2007 8.510 8.590 8.430 8.510 342,600 -0.02(-0.23%)
Oct 18, 2007 8.460 8.530 8.375 8.530 191,800 +0.03(+0.35%)
Oct 17, 2007 8.320 8.500 8.300 8.500 274,600 +0.25(+3.03%)
Oct 16, 2007 8.210 8.270 8.190 8.250 128,400 +0.01(+0.12%)
Oct 15, 2007 8.230 8.260 8.190 8.240 179,400 +0.00(+0.00%)
Oct 12, 2007 8.190 8.260 8.170 8.240 139,700 +0.11(+1.35%)
Oct 11, 2007 8.300 8.310 8.130 8.130 204,400 -0.15(-1.81%)
Oct 10, 2007 8.200 8.340 8.200 8.280 179,300 +0.07(+0.85%)
Oct 09, 2007 8.270 8.290 8.170 8.210 364,300 -0.01(-0.12%)
Oct 08, 2007 8.270 8.320 8.180 8.220 218,600 -0.05(-0.60%)
Oct 05, 2007 8.160 8.350 8.140 8.270 442,700 +0.18(+2.22%)
Oct 04, 2007 8.160 8.160 8.030 8.090 236,500 -0.07(-0.86%)
Oct 03, 2007 8.130 8.180 8.120 8.160 160,000 +0.00(+0.00%)
Oct 02, 2007 8.150 8.190 8.100 8.160 221,700 +0.03(+0.37%)
Oct 01, 2007 7.950 8.200 7.940 8.130 445,500 +0.18(+2.26%)
Sep 28, 2007 8.010 8.050 7.950 7.950 411,000 -0.05(-0.62%)
Sep 27, 2007 7.770 8.100 7.770 8.000 521,900 +0.26(+3.36%)
Sep 26, 2007 7.720 7.940 7.690 7.740 885,100 +0.05(+0.65%)
Sep 25, 2007 7.620 7.750 7.560 7.690 235,200 +0.04(+0.52%)
Sep 24, 2007 7.730 7.730 7.430 7.650 277,750 -0.08(-1.03%)
Sep 21, 2007 7.740 7.750 7.650 7.730 387,200 +0.06(+0.78%)
Sep 20, 2007 7.710 7.740 7.660 7.670 156,000 -0.04(-0.52%)
Sep 19, 2007 7.630 7.750 7.610 7.710 334,000 +0.14(+1.85%)
Sep 18, 2007 7.500 7.610 7.470 7.570 549,200 +0.05(+0.66%)
Sep 17, 2007 7.480 7.530 7.480 7.520 112,000 +0.01(+0.13%)
Sep 14, 2007 7.420 7.510 7.420 7.510 193,500 +0.04(+0.54%)
Sep 13, 2007 7.450 7.510 7.410 7.470 136,200 +0.04(+0.54%)
Sep 12, 2007 7.470 7.500 7.400 7.430 142,000 -0.06(-0.80%)
Sep 11, 2007 7.430 7.500 7.400 7.490 155,200 +0.07(+0.94%)
Sep 10, 2007 7.430 7.450 7.370 7.420 228,800 -0.01(-0.13%)
Sep 07, 2007 7.640 7.750 7.400 7.430 233,200 -0.16(-2.11%)
Sep 06, 2007 7.600 7.600 7.490 7.590 155,900 +0.08(+1.07%)
Sep 05, 2007 7.560 7.600 7.490 7.510 176,000 -0.08(-1.05%)
Sep 04, 2007 7.470 7.590 7.400 7.590 535,300 +0.09(+1.20%)
Aug 31, 2007 7.500 7.500 7.350 7.500 261,600 +0.07(+0.94%)
Aug 30, 2007 7.350 7.450 7.350 7.430 111,000 +0.01(+0.13%)
Aug 29, 2007 7.340 7.420 7.250 7.420 196,500 +0.11(+1.50%)
Aug 28, 2007 7.390 7.470 7.310 7.310 237,200 -0.11(-1.48%)
Aug 27, 2007 7.330 7.470 7.310 7.420 211,900 +0.05(+0.68%)
Aug 24, 2007 7.400 7.430 7.280 7.370 203,100 -0.03(-0.41%)
Aug 23, 2007 7.400 7.430 7.380 7.400 189,000 -0.01(-0.13%)
Aug 22, 2007 7.460 7.490 7.340 7.410 233,300 -0.01(-0.13%)
Aug 21, 2007 7.350 7.460 7.310 7.420 237,100 +0.07(+0.95%)
Aug 20, 2007 7.360 7.390 7.230 7.350 390,300 +0.00(+0.00%)
Aug 17, 2007 7.400 7.540 7.150 7.350 323,000 -0.03(-0.41%)
Aug 16, 2007 7.070 7.380 7.040 7.380 391,100 +0.28(+3.94%)
Aug 15, 2007 7.030 7.200 7.020 7.100 288,300 +0.06(+0.85%)
Aug 14, 2007 7.070 7.140 6.990 7.040 345,800 -0.04(-0.56%)
Aug 13, 2007 7.190 7.220 7.070 7.080 607,300 -0.14(-1.94%)
Aug 10, 2007 6.920 7.250 6.895 7.220 598,600 +0.27(+3.88%)
Aug 09, 2007 6.930 7.010 6.830 6.950 726,100 -0.08(-1.14%)
Aug 08, 2007 6.980 7.030 6.910 7.030 1,012,600 +0.02(+0.29%)
Aug 07, 2007 7.030 7.030 6.910 7.010 432,800 -0.02(-0.28%)
Aug 06, 2007 6.940 7.060 6.900 7.030 381,300 +0.04(+0.57%)
Aug 03, 2007 6.990 7.030 6.970 6.990 253,000 -0.04(-0.57%)
Aug 02, 2007 6.920 7.050 6.880 7.030 354,700 +0.12(+1.74%)
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.