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

Cbiz Inc (NY: CBZ )

79.26 +0.81 (+1.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, May 24, 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 (%)
Feb 27, 2009 6.660 7.020 6.620 6.860 0 +0.06(+0.88%)
Feb 26, 2009 6.900 6.900 6.620 6.800 314,645 -0.07(-1.02%)
Feb 25, 2009 7.030 7.040 6.800 6.870 238,756 -0.24(-3.38%)
Feb 24, 2009 7.000 7.130 6.840 7.110 327,429 +0.21(+3.04%)
Feb 23, 2009 7.090 7.120 6.840 6.900 262,455 -0.16(-2.27%)
Feb 20, 2009 7.000 7.090 6.860 7.060 390,240 +0.02(+0.28%)
Feb 19, 2009 7.340 7.420 7.030 7.040 304,083 -0.23(-3.16%)
Feb 18, 2009 7.210 7.380 7.080 7.270 310,685 -0.13(-1.76%)
Feb 17, 2009 7.470 7.590 7.200 7.400 771,563 -0.43(-5.49%)
Feb 13, 2009 8.090 8.130 7.770 7.830 466,578 -0.23(-2.85%)
Feb 12, 2009 7.920 8.210 7.330 8.060 1,467,903 +0.01(+0.12%)
Feb 11, 2009 8.340 8.450 8.000 8.050 1,494,686 -0.27(-3.25%)
Feb 10, 2009 8.560 8.650 8.290 8.320 312,553 -0.27(-3.14%)
Feb 09, 2009 8.750 8.750 8.400 8.590 387,129 -0.09(-1.04%)
Feb 06, 2009 8.310 8.700 8.310 8.680 324,436 +0.32(+3.83%)
Feb 05, 2009 8.230 8.510 8.230 8.360 322,011 +0.02(+0.24%)
Feb 04, 2009 8.510 8.650 8.210 8.340 179,943 -0.17(-2.00%)
Feb 03, 2009 8.540 8.590 8.350 8.510 327,363 +0.06(+0.71%)
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.