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

Cbiz Inc (NY: CBZ )

78.45 -0.54 (-0.68%)
Official Closing Price Updated: 7:00 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 (%)
Nov 30, 2010 6.110 6.120 5.980 6.020 250,523 -0.15(-2.43%)
Nov 29, 2010 6.160 6.220 6.040 6.170 131,695 -0.04(-0.64%)
Nov 26, 2010 6.200 6.260 6.190 6.210 41,560 -0.05(-0.80%)
Nov 24, 2010 6.280 6.260 6.260 6.260 169,538 +0.05(+0.81%)
Nov 23, 2010 6.150 6.260 6.150 6.210 219,544 -0.06(-0.96%)
Nov 22, 2010 6.280 6.320 6.190 6.270 268,779 -0.06(-0.95%)
Nov 19, 2010 6.370 6.370 6.300 6.330 294,737 -0.07(-1.09%)
Nov 18, 2010 6.410 6.460 6.370 6.400 305,978 +0.08(+1.27%)
Nov 17, 2010 6.400 6.490 6.290 6.320 263,443 -0.08(-1.25%)
Nov 16, 2010 6.400 6.440 6.310 6.400 498,206 -0.07(-1.08%)
Nov 15, 2010 6.270 6.500 6.240 6.470 518,413 +0.22(+3.52%)
Nov 12, 2010 6.290 6.310 6.180 6.250 162,514 -0.11(-1.73%)
Nov 11, 2010 6.340 6.400 6.340 6.360 112,100 -0.04(-0.63%)
Nov 10, 2010 6.340 6.400 6.300 6.400 330,533 +0.10(+1.59%)
Nov 09, 2010 6.350 6.370 6.280 6.300 455,325 -0.05(-0.79%)
Nov 08, 2010 6.330 6.400 6.270 6.350 352,815 +0.01(+0.16%)
Nov 05, 2010 6.240 6.390 6.200 6.340 392,090 +0.09(+1.44%)
Nov 04, 2010 6.180 6.250 6.100 6.250 612,925 +0.17(+2.80%)
Nov 03, 2010 6.250 6.250 6.020 6.080 321,212 -0.17(-2.72%)
Nov 02, 2010 6.150 6.260 6.110 6.250 852,091 +0.14(+2.29%)
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.