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 (%)
Mar 31, 2006 7.800 8.000 7.790 8.000 428,423 +0.13(+1.65%)
Mar 30, 2006 8.050 8.050 7.650 7.870 307,629 -0.08(-1.01%)
Mar 29, 2006 7.970 8.090 7.850 7.950 608,072 +0.07(+0.89%)
Mar 28, 2006 7.950 7.960 7.710 7.880 518,625 +0.08(+1.03%)
Mar 27, 2006 7.800 7.850 7.500 7.800 996,434 +0.33(+4.42%)
Mar 24, 2006 7.630 7.650 7.210 7.470 613,726 -0.13(-1.71%)
Mar 23, 2006 7.550 7.620 7.330 7.600 253,300 +0.10(+1.33%)
Mar 22, 2006 7.250 7.550 7.190 7.500 249,900 +0.24(+3.31%)
Mar 21, 2006 7.490 7.500 7.240 7.260 219,026 -0.22(-2.94%)
Mar 20, 2006 7.530 7.560 7.430 7.480 330,404 -0.01(-0.13%)
Mar 17, 2006 7.440 7.530 7.200 7.490 671,248 +0.10(+1.35%)
Mar 16, 2006 7.500 7.700 7.340 7.390 526,232 -0.06(-0.81%)
Mar 15, 2006 7.300 7.480 7.150 7.450 340,865 +0.19(+2.62%)
Mar 14, 2006 7.250 7.450 7.200 7.260 640,731 -0.01(-0.14%)
Mar 13, 2006 7.260 7.270 7.190 7.270 282,149 +0.09(+1.25%)
Mar 10, 2006 7.180 7.300 7.110 7.180 236,398 +0.02(+0.28%)
Mar 09, 2006 7.050 7.290 7.050 7.160 223,924 +0.07(+0.99%)
Mar 08, 2006 7.060 7.250 6.930 7.090 180,449 -0.03(-0.42%)
Mar 07, 2006 7.120 7.300 7.070 7.120 178,484 -0.04(-0.56%)
Mar 06, 2006 7.140 7.300 7.090 7.160 196,562 +0.03(+0.42%)
Mar 03, 2006 7.200 7.360 7.040 7.130 273,506 -0.17(-2.33%)
Mar 02, 2006 7.420 7.420 7.130 7.300 366,398 -0.08(-1.08%)
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.