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

Cbiz Inc (NY: CBZ )

77.00 +0.55 (+0.72%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2015 9.020 9.020 8.830 8.840 131,006 -0.18(-2.00%)
Feb 26, 2015 9.050 9.070 8.930 9.020 575,942 +0.00(+0.00%)
Feb 25, 2015 8.910 9.070 8.880 9.020 294,967 +0.10(+1.12%)
Feb 24, 2015 8.940 9.019 8.885 8.920 184,897 -0.08(-0.89%)
Feb 23, 2015 8.870 9.250 8.810 9.000 729,998 +0.13(+1.47%)
Feb 20, 2015 9.000 9.000 8.720 8.870 176,810 -0.12(-1.33%)
Feb 19, 2015 8.970 9.000 8.760 8.990 224,289 +0.04(+0.45%)
Feb 18, 2015 8.600 8.990 8.550 8.950 1,589,853 +0.35(+4.07%)
Feb 17, 2015 8.660 8.740 8.560 8.600 160,569 +0.00(+0.00%)
Feb 13, 2015 8.700 8.600 8.600 8.600 138,900 -0.06(-0.69%)
Feb 12, 2015 8.500 8.680 8.460 8.660 375,496 +0.18(+2.12%)
Feb 11, 2015 8.500 8.590 8.430 8.480 616,906 -0.02(-0.24%)
Feb 10, 2015 8.630 8.640 8.500 8.500 757,568 -0.11(-1.28%)
Feb 09, 2015 9.000 9.060 8.210 8.610 203,273 +0.08(+0.94%)
Feb 06, 2015 8.660 8.700 8.480 8.530 92,056 -0.11(-1.27%)
Feb 05, 2015 8.550 8.640 8.500 8.640 79,215 +0.13(+1.53%)
Feb 04, 2015 8.590 8.670 8.480 8.510 85,304 -0.09(-1.05%)
Feb 03, 2015 8.450 8.610 8.440 8.600 126,954 +0.18(+2.14%)
Feb 02, 2015 8.330 8.500 8.235 8.420 135,554 +0.14(+1.69%)
Jan 30, 2015 8.320 8.410 8.220 8.280 354,518 -0.14(-1.66%)
Jan 29, 2015 8.260 8.430 8.220 8.420 140,482 +0.14(+1.69%)
Jan 28, 2015 8.360 8.360 8.210 8.280 156,237 -0.03(-0.36%)
Jan 27, 2015 8.390 8.460 8.290 8.310 113,679 -0.15(-1.77%)
Jan 26, 2015 8.480 8.510 8.300 8.460 112,108 -0.04(-0.47%)
Jan 23, 2015 8.410 8.530 8.340 8.500 150,681 +0.11(+1.31%)
Jan 22, 2015 8.370 8.490 8.310 8.390 163,543 +0.03(+0.36%)
Jan 21, 2015 8.410 8.425 8.280 8.360 80,022 -0.07(-0.83%)
Jan 20, 2015 8.450 8.530 8.385 8.430 120,445 -0.07(-0.82%)
Jan 16, 2015 8.420 8.570 8.420 8.500 110,397 +0.04(+0.47%)
Jan 15, 2015 8.540 8.670 8.440 8.460 162,511 -0.04(-0.47%)
Jan 14, 2015 8.390 8.580 8.390 8.500 75,593 +0.00(+0.00%)
Jan 13, 2015 8.450 8.570 8.400 8.500 232,954 +0.12(+1.43%)
Jan 12, 2015 8.450 8.470 8.340 8.380 111,325 -0.09(-1.06%)
Jan 09, 2015 8.540 8.630 8.450 8.470 113,495 -0.07(-0.82%)
Jan 08, 2015 8.390 8.580 8.390 8.540 83,412 +0.17(+2.03%)
Jan 07, 2015 8.310 8.470 8.290 8.370 102,242 +0.08(+0.97%)
Jan 06, 2015 8.290 8.390 8.140 8.290 106,481 +0.00(+0.00%)
Jan 05, 2015 8.510 8.510 7.930 8.290 235,479 -0.25(-2.93%)
Jan 02, 2015 8.620 8.640 8.460 8.540 73,288 -0.02(-0.23%)
Dec 31, 2014 8.740 8.560 8.560 8.560 94,500 -0.15(-1.72%)
Dec 30, 2014 8.670 8.740 8.660 8.710 42,522 -0.03(-0.34%)
Dec 29, 2014 8.710 8.790 8.680 8.740 56,558 +0.00(+0.00%)
Dec 26, 2014 8.600 8.770 8.580 8.740 57,151 +0.14(+1.63%)
Dec 24, 2014 8.630 8.600 8.600 8.600 61,600 +0.02(+0.23%)
Dec 23, 2014 8.760 8.760 8.520 8.580 161,604 -0.17(-1.94%)
Dec 22, 2014 8.770 8.770 8.690 8.750 90,934 +0.04(+0.46%)
Dec 19, 2014 8.680 8.730 8.550 8.710 186,134 +0.01(+0.11%)
Dec 18, 2014 8.690 8.740 8.610 8.700 118,131 +0.09(+1.05%)
Dec 17, 2014 8.270 8.610 8.270 8.610 187,769 +0.32(+3.86%)
Dec 16, 2014 8.230 8.470 8.230 8.290 158,843 +0.00(+0.00%)
Dec 15, 2014 8.320 8.370 8.220 8.290 129,945 -0.02(-0.24%)
Dec 12, 2014 8.330 8.430 8.280 8.310 231,500 -0.13(-1.54%)
Dec 11, 2014 8.360 8.580 8.360 8.440 185,271 +0.06(+0.72%)
Dec 10, 2014 8.590 8.600 8.340 8.380 134,685 -0.24(-2.78%)
Dec 09, 2014 8.320 8.630 8.266 8.620 88,370 +0.21(+2.50%)
Dec 08, 2014 8.580 8.690 8.370 8.410 104,297 -0.21(-2.44%)
Dec 05, 2014 8.480 8.650 8.480 8.620 83,192 +0.12(+1.41%)
Dec 04, 2014 8.660 8.690 8.490 8.500 80,383 -0.18(-2.07%)
Dec 03, 2014 8.670 8.790 8.588 8.680 62,541 +0.04(+0.46%)
Dec 02, 2014 8.700 8.820 8.620 8.640 98,146 -0.03(-0.35%)
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.