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

Cbiz Inc (NY: CBZ )

76.45 +0.92 (+1.22%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 28, 2011 7.080 7.090 6.930 7.080 1,083,608 +0.01(+0.14%)
Feb 25, 2011 6.950 7.100 6.950 7.070 203,110 +0.10(+1.43%)
Feb 24, 2011 6.940 7.020 6.800 6.970 525,274 +0.05(+0.72%)
Feb 23, 2011 6.980 7.000 6.840 6.920 451,169 -0.06(-0.86%)
Feb 22, 2011 6.990 7.020 6.840 6.980 315,030 -0.09(-1.27%)
Feb 18, 2011 7.070 7.090 6.970 7.070 288,639 -0.02(-0.28%)
Feb 17, 2011 6.940 7.140 6.860 7.090 403,672 +0.14(+2.01%)
Feb 16, 2011 7.000 7.030 6.870 6.950 390,071 -0.17(-2.39%)
Feb 15, 2011 7.030 7.120 6.970 7.120 215,399 +0.08(+1.14%)
Feb 14, 2011 6.980 7.080 6.920 7.040 159,543 +0.04(+0.57%)
Feb 11, 2011 6.900 7.000 6.900 7.000 236,277 +0.06(+0.86%)
Feb 10, 2011 6.900 7.010 6.890 6.940 240,692 -0.01(-0.14%)
Feb 09, 2011 6.990 7.010 6.950 6.950 136,749 -0.09(-1.28%)
Feb 08, 2011 7.030 7.040 6.940 7.040 201,833 +0.02(+0.28%)
Feb 07, 2011 7.000 7.090 6.960 7.020 96,520 +0.00(+0.00%)
Feb 04, 2011 6.970 7.030 6.940 7.020 164,519 +0.02(+0.29%)
Feb 03, 2011 7.070 7.090 6.900 7.000 315,923 -0.06(-0.85%)
Feb 02, 2011 7.070 7.110 7.000 7.060 111,921 +0.00(+0.00%)
Feb 01, 2011 6.980 7.080 6.930 7.060 109,509 +0.09(+1.29%)
Jan 31, 2011 6.990 7.070 6.853 6.970 616,899 +0.02(+0.29%)
Jan 28, 2011 7.160 7.210 6.940 6.950 214,090 -0.23(-3.20%)
Jan 27, 2011 7.210 7.210 7.100 7.180 203,036 -0.03(-0.42%)
Jan 26, 2011 7.190 7.300 7.100 7.210 203,874 +0.05(+0.70%)
Jan 25, 2011 7.080 7.170 7.010 7.160 415,239 +0.05(+0.70%)
Jan 24, 2011 6.930 7.120 6.840 7.110 786,009 +0.20(+2.89%)
Jan 21, 2011 6.670 6.920 6.550 6.910 1,135,195 +0.26(+3.91%)
Jan 20, 2011 6.600 6.700 6.600 6.650 511,376 +0.00(+0.00%)
Jan 19, 2011 6.650 6.700 6.600 6.650 647,075 -0.03(-0.45%)
Jan 18, 2011 6.670 6.740 6.590 6.680 637,027 -0.04(-0.60%)
Jan 14, 2011 6.670 6.750 6.670 6.720 210,785 +0.03(+0.45%)
Jan 13, 2011 6.660 6.740 6.580 6.690 395,621 -0.02(-0.30%)
Jan 12, 2011 6.710 6.750 6.680 6.710 296,218 +0.00(+0.00%)
Jan 11, 2011 6.750 6.750 6.670 6.710 498,200 -0.03(-0.45%)
Jan 10, 2011 6.650 6.745 6.620 6.740 375,577 +0.04(+0.60%)
Jan 07, 2011 6.640 6.700 6.550 6.700 450,618 +0.05(+0.75%)
Jan 06, 2011 6.360 6.650 6.300 6.650 578,765 +0.28(+4.40%)
Jan 05, 2011 6.290 6.380 6.230 6.370 637,749 +0.05(+0.79%)
Jan 04, 2011 6.330 6.330 6.170 6.320 696,082 -0.01(-0.16%)
Jan 03, 2011 6.300 6.360 6.200 6.330 336,223 +0.09(+1.44%)
Dec 31, 2010 6.070 6.290 6.070 6.240 394,917 +0.16(+2.63%)
Dec 30, 2010 6.000 6.090 5.970 6.080 639,532 +0.09(+1.50%)
Dec 29, 2010 5.990 6.020 5.990 5.990 259,666 +0.02(+0.34%)
Dec 28, 2010 6.030 6.060 5.970 5.970 273,513 -0.06(-1.00%)
Dec 27, 2010 6.000 6.040 5.900 6.030 203,888 +0.02(+0.33%)
Dec 23, 2010 6.070 6.110 5.990 6.010 138,655 -0.07(-1.15%)
Dec 22, 2010 6.280 6.300 6.060 6.080 132,473 -0.21(-3.34%)
Dec 21, 2010 6.220 6.330 6.100 6.290 277,675 +0.08(+1.29%)
Dec 20, 2010 6.170 6.250 6.110 6.210 622,373 +0.08(+1.31%)
Dec 17, 2010 6.110 6.270 6.090 6.130 900,925 +0.01(+0.16%)
Dec 16, 2010 6.390 6.390 6.110 6.120 277,923 -0.27(-4.23%)
Dec 15, 2010 6.380 6.490 6.330 6.390 540,778 -0.01(-0.16%)
Dec 14, 2010 6.440 6.470 6.390 6.400 253,746 -0.02(-0.31%)
Dec 13, 2010 6.460 6.470 6.410 6.420 302,459 -0.04(-0.62%)
Dec 10, 2010 6.450 6.490 6.410 6.460 136,757 +0.05(+0.78%)
Dec 09, 2010 6.450 6.460 6.360 6.410 226,002 +0.02(+0.31%)
Dec 08, 2010 6.340 6.460 6.330 6.390 362,174 +0.06(+0.95%)
Dec 07, 2010 6.340 6.390 6.290 6.330 185,492 +0.05(+0.80%)
Dec 06, 2010 6.250 6.280 6.240 6.280 224,827 +0.01(+0.16%)
Dec 03, 2010 6.210 6.300 6.180 6.270 234,147 +0.02(+0.32%)
Dec 02, 2010 6.090 6.260 6.000 6.250 417,006 +0.15(+2.46%)
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.