Indicators

Cbiz Inc (NY: CBZ )

78.45 -0.54 (-0.68%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	4.750	4.750	4.650	4.650	108,165	-0.05(-1.06%)
Nov 26, 2003	4.770	4.790	4.660	4.700	80,583	-0.05(-1.05%)
Nov 25, 2003	4.670	4.830	4.660	4.750	236,881	-0.03(-0.63%)
Nov 24, 2003	4.730	4.850	4.600	4.780	338,320	+0.03(+0.63%)
Nov 21, 2003	4.700	4.760	4.500	4.750	141,239	+0.05(+1.06%)
Nov 20, 2003	4.290	4.700	4.290	4.700	191,870	+0.17(+3.75%)
Nov 19, 2003	4.300	4.580	4.300	4.530	179,152	+0.23(+5.35%)
Nov 18, 2003	4.310	4.600	4.290	4.300	173,688	+0.00(+0.00%)
Nov 17, 2003	4.540	4.740	4.290	4.300	220,486	-0.38(-8.12%)
Nov 14, 2003	4.800	4.850	4.630	4.680	121,706	-0.12(-2.50%)
Nov 13, 2003	4.800	4.840	4.600	4.800	298,760	+0.10(+2.13%)
Nov 12, 2003	4.590	4.700	4.470	4.700	148,575	+0.29(+6.58%)
Nov 11, 2003	4.400	4.640	4.400	4.410	341,811	+0.07(+1.61%)
Nov 10, 2003	4.550	4.740	4.340	4.340	148,146	-0.36(-7.66%)
Nov 07, 2003	4.700	4.750	4.220	4.700	214,096	+0.00(+0.00%)
Nov 06, 2003	4.530	4.740	4.400	4.700	197,080	+0.08(+1.73%)
Nov 05, 2003	4.490	4.740	4.290	4.620	251,024	+0.17(+3.82%)
Nov 04, 2003	4.190	4.500	4.150	4.450	239,713	+0.31(+7.49%)

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.