Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	7.140	7.290	7.070	7.260	545,334	+0.12(+1.68%)
Feb 27, 2006	7.010	7.250	6.980	7.140	1,021,183	+0.19(+2.73%)
Feb 24, 2006	6.620	6.960	6.610	6.950	801,198	+0.33(+4.98%)
Feb 23, 2006	6.730	6.750	6.570	6.620	357,079	-0.08(-1.19%)
Feb 22, 2006	6.510	6.820	6.510	6.700	408,230	+0.16(+2.45%)
Feb 21, 2006	6.550	6.730	6.450	6.540	234,979	-0.01(-0.15%)
Feb 17, 2006	6.640	6.750	6.500	6.550	269,608	-0.06(-0.91%)
Feb 16, 2006	6.750	6.800	6.440	6.610	288,400	-0.13(-1.93%)
Feb 15, 2006	6.480	6.750	6.230	6.740	943,500	+0.19(+2.90%)
Feb 14, 2006	6.110	6.750	5.790	6.550	868,359	+0.56(+9.35%)
Feb 13, 2006	5.950	6.020	5.760	5.990	197,275	+0.06(+1.01%)
Feb 10, 2006	5.790	5.990	5.720	5.930	136,455	+0.08(+1.37%)
Feb 09, 2006	5.870	6.000	5.810	5.850	126,713	-0.05(-0.85%)
Feb 08, 2006	5.830	5.910	5.730	5.900	127,315	+0.11(+1.90%)
Feb 07, 2006	5.940	5.950	5.780	5.790	143,951	-0.15(-2.53%)
Feb 06, 2006	5.820	5.960	5.730	5.940	182,601	+0.09(+1.54%)
Feb 03, 2006	6.060	6.060	5.750	5.850	176,750	-0.26(-4.26%)
Feb 02, 2006	5.800	6.160	5.720	6.110	260,099	+0.26(+4.52%)

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.