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, 2007	6.820	6.890	6.770	6.820	251,700	-0.03(-0.44%)
Feb 27, 2007	6.980	7.020	6.830	6.850	232,800	-0.19(-2.70%)
Feb 26, 2007	7.030	7.070	6.990	7.040	164,100	+0.01(+0.14%)
Feb 23, 2007	7.040	7.090	6.960	7.030	210,500	-0.04(-0.57%)
Feb 22, 2007	7.100	7.100	6.980	7.070	279,500	-0.01(-0.14%)
Feb 21, 2007	7.090	7.150	7.020	7.080	267,700	-0.02(-0.28%)
Feb 20, 2007	7.000	7.120	6.960	7.100	185,600	+0.10(+1.43%)
Feb 16, 2007	6.980	7.030	6.850	7.000	218,800	+0.02(+0.29%)
Feb 15, 2007	7.000	7.000	6.940	6.980	211,600	-0.02(-0.29%)
Feb 14, 2007	7.000	7.050	6.950	7.000	406,879	+0.01(+0.14%)
Feb 13, 2007	6.690	7.030	6.690	6.990	438,121	+0.19(+2.79%)
Feb 12, 2007	6.750	6.820	6.720	6.800	179,527	+0.04(+0.59%)
Feb 09, 2007	6.900	6.950	6.750	6.760	151,400	-0.15(-2.17%)
Feb 08, 2007	6.870	6.960	6.850	6.910	197,400	+0.07(+1.02%)
Feb 07, 2007	6.930	6.970	6.830	6.840	177,100	-0.10(-1.44%)
Feb 06, 2007	6.990	6.990	6.790	6.940	378,400	+0.31(+4.68%)
Feb 05, 2007	6.730	6.750	6.580	6.630	231,400	-0.12(-1.78%)
Feb 02, 2007	6.810	6.810	6.730	6.750	117,900	-0.05(-0.74%)

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.