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: 4:10 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 (%)
Mar 31, 2011 7.200 7.250 7.130 7.210 157,153 -0.01(-0.14%)
Mar 30, 2011 7.220 7.220 7.220 7.220 121,982 +0.08(+1.12%)
Mar 29, 2011 7.090 7.150 7.030 7.140 172,594 +0.04(+0.56%)
Mar 28, 2011 7.130 7.170 7.010 7.100 140,227 -0.02(-0.28%)
Mar 25, 2011 7.000 7.180 6.900 7.120 258,990 +0.14(+2.01%)
Mar 24, 2011 7.000 7.010 6.910 6.980 88,419 +0.00(+0.00%)
Mar 23, 2011 7.040 7.040 6.880 6.980 108,112 -0.04(-0.57%)
Mar 22, 2011 7.110 7.130 6.980 7.020 123,359 -0.11(-1.54%)
Mar 21, 2011 7.180 7.190 7.070 7.130 165,932 +0.05(+0.71%)
Mar 18, 2011 6.990 7.080 6.950 7.080 226,626 +0.13(+1.87%)
Mar 17, 2011 6.910 6.980 6.880 6.950 208,205 +0.11(+1.61%)
Mar 16, 2011 6.970 7.010 6.810 6.840 222,293 -0.16(-2.29%)
Mar 15, 2011 6.950 7.040 6.945 7.000 236,092 +0.00(+0.00%)
Mar 14, 2011 7.040 7.130 6.990 7.000 117,716 -0.05(-0.71%)
Mar 11, 2011 7.040 7.090 6.900 7.050 163,038 -0.02(-0.28%)
Mar 10, 2011 7.120 7.120 7.020 7.070 192,867 -0.14(-1.94%)
Mar 09, 2011 7.160 7.230 7.070 7.210 486,513 +0.07(+0.98%)
Mar 08, 2011 6.900 7.190 6.900 7.140 217,674 +0.21(+3.03%)
Mar 07, 2011 6.970 7.000 6.830 6.930 345,270 -0.02(-0.29%)
Mar 04, 2011 7.060 7.060 6.930 6.950 3,267,654 -0.08(-1.14%)
Mar 03, 2011 7.020 7.070 6.970 7.030 226,742 +0.08(+1.15%)
Mar 02, 2011 6.970 7.000 6.920 6.950 561,763 -0.06(-0.86%)
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.