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

Cbiz Inc (NY: CBZ )

72.76 -2.77 (-3.67%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2003 2.570 2.700 2.500 2.560 145,302 -0.07(-2.66%)
Mar 28, 2003 2.600 2.690 2.580 2.630 129,800 -0.02(-0.75%)
Mar 27, 2003 2.610 2.680 2.570 2.650 52,500 +0.02(+0.76%)
Mar 26, 2003 2.650 2.700 2.630 2.630 63,800 -0.04(-1.50%)
Mar 25, 2003 2.530 2.710 2.530 2.670 81,500 +0.04(+1.56%)
Mar 24, 2003 2.510 2.680 2.500 2.629 52,806 -0.05(-1.90%)
Mar 21, 2003 2.850 2.850 2.610 2.680 206,008 +0.01(+0.37%)
Mar 20, 2003 2.670 2.690 2.621 2.670 49,500 -0.02(-0.74%)
Mar 19, 2003 2.580 2.750 2.580 2.690 75,300 -0.04(-1.47%)
Mar 18, 2003 2.560 2.790 2.560 2.730 95,970 +0.00(+0.00%)
Mar 17, 2003 2.440 2.730 2.430 2.730 86,298 +0.22(+8.72%)
Mar 14, 2003 2.590 2.630 2.500 2.511 76,084 -0.07(-2.67%)
Mar 13, 2003 2.580 2.600 2.500 2.580 81,100 -0.01(-0.39%)
Mar 12, 2003 2.500 2.600 2.500 2.590 129,900 +0.09(+3.60%)
Mar 11, 2003 2.670 2.670 2.500 2.500 136,900 -0.11(-4.21%)
Mar 10, 2003 2.550 2.620 2.550 2.610 46,500 -0.08(-2.97%)
Mar 07, 2003 2.550 2.750 2.550 2.690 74,400 -0.01(-0.37%)
Mar 06, 2003 2.690 2.750 2.550 2.700 37,300 +0.12(+4.65%)
Mar 05, 2003 2.520 2.610 2.500 2.580 72,500 +0.02(+0.78%)
Mar 04, 2003 2.610 2.650 2.500 2.560 70,300 -0.19(-6.91%)
Mar 03, 2003 2.750 2.750 2.580 2.750 54,000 -0.03(-1.08%)
Feb 28, 2003 2.700 2.800 2.700 2.780 185,700 +0.03(+1.09%)
Feb 27, 2003 2.750 2.840 2.680 2.750 44,300 -0.01(-0.36%)
Feb 26, 2003 2.760 2.820 2.660 2.760 111,100 -0.01(-0.36%)
Feb 25, 2003 2.770 2.850 2.710 2.770 41,400 -0.03(-1.07%)
Feb 24, 2003 2.660 2.800 2.660 2.800 73,000 +0.05(+1.82%)
Feb 21, 2003 2.750 2.800 2.580 2.750 51,000 +0.01(+0.36%)
Feb 20, 2003 2.700 2.790 2.600 2.740 64,200 -0.01(-0.36%)
Feb 19, 2003 2.770 2.890 2.700 2.750 115,000 -0.08(-2.83%)
Feb 18, 2003 2.750 2.850 2.700 2.830 73,100 +0.03(+1.07%)
Feb 14, 2003 2.630 2.850 2.630 2.800 96,300 +0.20(+7.69%)
Feb 13, 2003 2.610 2.680 2.550 2.600 30,800 +0.05(+1.96%)
Feb 12, 2003 2.600 2.670 2.550 2.550 88,000 -0.00(-0.04%)
Feb 11, 2003 2.400 2.600 2.400 2.551 892,100 +0.11(+4.55%)
Feb 10, 2003 2.460 2.490 2.420 2.440 59,700 -0.02(-0.81%)
Feb 07, 2003 2.510 2.510 2.350 2.460 56,800 -0.04(-1.60%)
Feb 06, 2003 2.450 2.530 2.450 2.500 112,100 -0.05(-1.96%)
Feb 05, 2003 2.500 2.590 2.500 2.550 96,500 +0.09(+3.66%)
Feb 04, 2003 2.510 2.510 2.350 2.460 33,800 -0.04(-1.60%)
Feb 03, 2003 2.560 2.620 2.480 2.500 30,500 -0.04(-1.61%)
Jan 31, 2003 2.310 2.630 2.300 2.541 71,000 +0.19(+8.22%)
Jan 30, 2003 2.460 2.400 2.300 2.348 59,700 -0.11(-4.55%)
Jan 29, 2003 2.390 2.490 2.350 2.460 111,400 +0.05(+2.07%)
Jan 28, 2003 2.400 2.490 2.350 2.410 139,300 +0.06(+2.55%)
Jan 27, 2003 2.410 2.620 2.350 2.350 97,500 -0.05(-2.08%)
Jan 24, 2003 2.520 2.550 2.400 2.400 99,300 -0.18(-6.98%)
Jan 23, 2003 2.520 2.650 2.500 2.580 52,400 +0.03(+1.18%)
Jan 22, 2003 2.570 2.600 2.550 2.550 90,400 -0.02(-0.78%)
Jan 21, 2003 2.550 2.660 2.550 2.570 82,300 +0.03(+1.18%)
Jan 17, 2003 2.610 2.640 2.510 2.540 75,100 -0.02(-0.78%)
Jan 16, 2003 2.550 2.600 2.510 2.560 48,300 -0.01(-0.39%)
Jan 15, 2003 2.650 2.700 2.500 2.570 106,200 -0.10(-3.75%)
Jan 14, 2003 2.770 2.770 2.630 2.670 51,900 -0.03(-1.11%)
Jan 13, 2003 2.750 2.800 2.620 2.700 63,400 -0.07(-2.53%)
Jan 10, 2003 2.780 2.810 2.710 2.770 29,000 +0.02(+0.73%)
Jan 09, 2003 2.740 2.850 2.700 2.750 84,300 +0.05(+1.85%)
Jan 08, 2003 2.740 2.780 2.620 2.700 89,200 -0.04(-1.46%)
Jan 07, 2003 2.790 2.860 2.630 2.740 73,400 +0.00(+0.00%)
Jan 06, 2003 2.710 2.900 2.600 2.740 37,900 +0.04(+1.48%)
Jan 03, 2003 2.550 2.850 2.550 2.700 66,100 -0.25(-8.47%)
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.