Indicators

Cbiz Inc (NY: CBZ )

73.79 -0.98 (-1.31%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.090	6.140	6.080	6.110	99,498	+0.02(+0.33%)
Dec 29, 2011	6.120	6.160	6.070	6.090	106,114	+0.02(+0.33%)
Dec 28, 2011	6.110	6.110	6.060	6.070	90,012	-0.08(-1.30%)
Dec 27, 2011	6.070	6.180	6.010	6.150	50,137	+0.03(+0.49%)
Dec 23, 2011	6.090	6.189	6.090	6.120	174,357	+0.07(+1.16%)
Dec 21, 2011	5.980	6.090	5.940	6.050	160,758	+0.03(+0.50%)
Dec 20, 2011	5.860	6.030	5.810	6.020	181,037	+0.23(+3.97%)
Dec 19, 2011	6.050	6.080	5.770	5.790	200,907	-0.23(-3.82%)
Dec 16, 2011	6.040	6.100	5.870	6.020	216,800	+0.01(+0.17%)
Dec 15, 2011	6.070	6.070	5.940	6.010	125,120	+0.02(+0.33%)
Dec 14, 2011	5.740	6.010	5.740	5.990	494,553	+0.15(+2.57%)
Dec 13, 2011	6.060	6.110	5.830	5.840	153,725	-0.17(-2.83%)
Dec 12, 2011	5.960	6.030	5.880	6.010	111,845	+0.00(+0.00%)
Dec 09, 2011	5.950	6.090	5.860	6.010	145,890	+0.09(+1.52%)
Dec 08, 2011	6.020	6.050	5.900	5.920	166,443	-0.13(-2.15%)
Dec 07, 2011	6.110	6.110	6.010	6.050	134,254	-0.09(-1.47%)
Dec 06, 2011	6.100	6.200	6.020	6.140	92,120	+0.04(+0.66%)
Dec 05, 2011	6.110	6.110	5.980	6.100	186,042	+0.08(+1.33%)
Dec 02, 2011	6.010	6.060	5.970	6.020	88,497	+0.08(+1.35%)

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.